eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	165.20	170.60	155.20	163.00	132.47	144,232
2023-03-16	168.80	170.00	162.60	164.40	133.61	6,586
2023-03-15	159.80	167.00	157.20	167.00	135.72	12,168
2023-03-14	150.60	162.00	150.60	159.80	129.87	9,701
2023-03-13	158.00	158.00	150.20	150.60	122.39	11,294
2023-03-10	154.00	157.80	153.40	156.00	126.78	7,515
2023-03-09	161.20	162.00	156.20	158.80	129.05	8,954
2023-03-08	168.00	171.80	155.60	161.20	131.00	26,209
2023-03-07	167.00	174.80	167.00	168.00	136.53	22,082
2023-03-06	160.00	168.00	157.60	167.00	135.72	17,716
2023-03-03	160.20	163.00	159.00	161.60	131.33	4,531
2023-03-02	163.20	163.20	159.20	160.20	130.19	5,393
2023-03-01	161.60	165.60	161.00	163.20	132.63	13,755
2023-02-28	162.00	163.80	158.00	161.20	131.00	126,595
2023-02-27	156.60	164.00	156.00	157.20	127.75	6,562
2023-02-24	157.40	164.80	155.00	156.60	127.27	6,871
2023-02-23	156.80	159.00	153.20	157.40	127.92	4,935
2023-02-22	157.00	157.00	152.40	156.80	127.43	7,201
2023-02-21	156.60	158.80	155.40	157.00	127.59	4,496
2023-02-20	160.00	160.00	155.20	156.60	127.27	11,052
2023-02-17	149.40	164.00	149.40	161.40	131.17	13,325
2023-02-16	155.80	155.80	149.80	154.00	125.15	17,376
2023-02-15	158.00	161.60	155.00	156.00	126.78	7,935
2023-02-14	154.40	162.80	154.40	159.60	129.70	11,275
2023-02-13	152.00	163.60	151.60	154.40	125.48	18,794
2023-02-10	145.20	155.80	145.20	152.20	123.69	18,004
2023-02-09	135.00	149.40	131.40	146.20	118.81	67,032
2023-02-08	133.00	135.00	132.20	135.00	109.71	19,223
2023-02-07	128.00	133.00	128.00	133.00	108.09	17,510
2023-02-06	127.20	129.60	126.20	128.00	104.02	6,183
2023-02-03	126.20	128.00	125.00	127.20	103.37	3,657
2023-02-02	123.00	126.20	122.00	126.20	102.56	17,468
2023-02-01	123.60	125.00	122.00	122.60	99.635	8,616
2023-01-31	123.40	123.80	121.60	123.60	100.45	2,849
2023-01-30	125.40	125.40	121.40	123.40	100.29	4,334
2023-01-27	126.60	126.80	124.00	125.40	101.91	3,340
2023-01-26	124.80	127.20	121.80	126.60	102.89	5,292
2023-01-25	125.80	126.00	124.00	124.80	101.42	2,200
2023-01-24	124.00	126.00	124.00	125.60	102.07	3,006
2023-01-23	125.80	125.80	123.20	124.80	101.42	5,072
2023-01-20	126.80	130.00	124.40	125.80	102.24	5,568
2023-01-19	125.60	131.20	123.20	126.80	103.05	7,351
2023-01-18	128.00	128.00	125.40	125.40	101.91	3,911
2023-01-17	126.80	127.00	125.00	125.40	101.91	11,891
2023-01-16	123.00	127.60	121.60	125.00	101.59	6,837
2023-01-13	123.80	123.80	121.20	123.00	99.960	7,720
2023-01-12	121.60	123.80	119.00	123.80	100.61	10,598
2023-01-11	121.00	123.40	118.60	121.60	98.823	19,525
2023-01-10	121.40	121.40	120.00	121.00	98.335	6,460
2023-01-09	121.00	121.40	119.60	121.40	98.660	13,512
2023-01-05	122.80	122.80	121.20	121.40	98.660	1,778
2023-01-04	122.40	123.40	121.40	122.80	99.798	6,312
2023-01-03	123.80	123.80	120.80	123.40	100.29	2,156
2023-01-02	122.00	123.80	120.40	123.60	100.45	4,009
2022-12-30	122.20	123.00	122.00	122.00	99.148	3,584
2022-12-29	124.20	124.80	122.60	124.00	100.77	5,242
2022-12-28	124.20	124.80	122.40	124.20	100.94	3,802
2022-12-27	123.60	124.60	121.80	124.00	100.77	4,233
2022-12-23	124.80	124.80	123.20	124.40	101.10	1,193
2022-12-22	124.20	125.00	121.20	124.80	101.42	10,051

← NewerPage 16 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.