eWork Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	150.40	151.60	144.40	148.20	125.35	9,475
2023-06-15	141.20	150.20	141.20	150.20	127.05	6,799
2023-06-14	143.00	143.00	141.00	141.20	119.43	37,772
2023-06-13	153.80	154.60	145.00	145.00	122.65	23,880
2023-06-12	157.40	159.40	152.80	152.80	129.25	14,820
2023-06-09	156.00	159.20	156.00	156.80	132.63	16,877
2023-06-08	154.80	156.60	154.00	154.80	130.94	7,783
2023-06-07	152.00	158.00	152.00	154.80	130.94	13,505
2023-06-05	149.80	152.20	149.60	151.60	128.23	10,702
2023-06-02	148.80	151.40	148.00	149.60	126.54	6,738
2023-06-01	150.60	150.60	145.40	147.00	124.34	18,175
2023-05-31	145.00	153.00	144.40	150.40	127.22	7,512
2023-05-30	147.40	148.60	144.00	146.40	123.83	8,567
2023-05-29	146.40	150.00	145.80	147.40	124.68	10,973
2023-05-26	152.60	155.00	144.80	146.40	123.83	22,147
2023-05-25	152.00	159.20	150.00	152.60	129.08	5,695
2023-05-24	155.40	158.40	151.40	151.60	128.23	10,030
2023-05-23	164.00	165.00	155.40	155.60	131.61	9,201
2023-05-22	163.00	165.80	160.60	163.20	138.04	8,375
2023-05-19	160.00	161.80	156.80	159.80	135.17	7,940
2023-05-17	155.60	156.80	153.20	156.40	132.29	2,996
2023-05-16	165.00	165.00	153.60	155.40	131.44	12,695
2023-05-15	154.00	157.80	154.00	157.00	132.80	9,822
2023-05-12	149.00	158.20	149.00	153.60	129.92	42,175
2023-05-11	149.00	149.80	144.80	148.40	125.52	15,408
2023-05-10	146.20	150.40	145.00	149.80	126.71	12,317
2023-05-09	145.40	150.40	144.60	145.60	123.16	19,163
2023-05-08	143.40	149.80	143.40	145.40	122.99	17,585
2023-05-05	132.20	144.20	131.40	142.20	120.28	32,161
2023-05-04	135.80	137.80	131.40	132.20	111.82	13,457
2023-05-03	137.00	140.20	135.80	135.80	114.87	21,444
2023-05-02	143.00	143.00	135.20	137.00	115.88	64,581
2023-04-28	146.40	146.40	137.00	143.20	121.13	67,091
2023-04-27	154.40	154.40	145.00	146.40	123.83	25,373
2023-04-26	159.60	159.60	153.00	154.40	130.60	29,537
2023-04-25	177.60	183.40	162.00	165.80	134.74	29,395
2023-04-24	175.20	178.60	172.40	177.60	144.33	9,532
2023-04-21	179.80	181.80	172.40	175.20	142.38	8,712
2023-04-20	178.00	183.40	175.40	179.80	146.12	25,329
2023-04-19	176.00	181.60	170.40	176.20	143.20	36,583
2023-04-18	175.00	180.20	168.20	175.60	142.71	554,352
2023-04-17	173.20	178.00	170.00	175.00	142.22	44,981
2023-04-14	177.00	182.80	172.00	173.20	140.76	22,234
2023-04-13	174.20	183.20	171.20	174.60	141.89	25,352
2023-04-12	172.80	175.00	170.60	174.20	141.57	18,170
2023-04-11	170.80	174.80	170.00	173.00	140.59	34,425
2023-04-06	172.80	172.80	165.00	169.40	137.67	14,333
2023-04-05	169.80	173.80	169.00	171.00	138.97	7,743
2023-04-04	170.20	175.00	167.60	169.80	137.99	13,171
2023-04-03	168.40	172.20	167.60	169.40	137.67	24,729
2023-03-31	163.60	168.00	163.60	167.60	136.21	3,315
2023-03-30	163.40	166.80	161.60	163.60	132.96	10,651
2023-03-29	166.00	169.80	163.20	163.40	132.79	5,115
2023-03-28	171.00	171.00	163.60	166.00	134.91	10,610
2023-03-27	167.40	168.80	161.20	168.00	136.53	24,050
2023-03-24	163.00	170.00	157.20	166.00	134.91	23,252
2023-03-23	164.80	164.80	160.20	163.00	132.47	9,019
2023-03-22	168.00	168.00	163.20	164.80	133.93	8,005
2023-03-21	163.60	166.80	160.00	166.80	135.56	29,188
2023-03-20	163.00	167.60	160.00	163.60	132.96	16,515

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	4.0000 SEK
2025-05-15	7.0000 SEK
2024-05-03	7.0000 SEK
2023-04-26	6.5000 SEK
2022-05-03	5.0000 SEK
2021-04-29	4.5000 SEK
2021-01-28	2.0000 SEK
2019-05-03	4.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.