eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	92.300	92.300	87.200	89.200	72.492	6,888
2022-09-27	93.000	93.000	89.700	92.200	74.930	5,179
2022-09-26	93.000	95.200	93.000	93.000	75.580	7,709
2022-09-23	95.000	95.000	91.400	93.000	75.580	4,610
2022-09-22	95.900	96.600	95.000	95.000	77.205	2,692
2022-09-21	96.400	96.400	95.000	95.000	77.205	6,476
2022-09-20	97.100	98.200	96.000	96.400	78.343	5,495
2022-09-19	98.100	101.20	97.000	97.100	78.912	10,532
2022-09-16	99.200	99.300	98.000	98.100	79.724	8,642
2022-09-15	98.700	100.00	98.700	99.000	80.456	4,530
2022-09-14	100.20	100.20	98.500	98.500	80.050	7,298
2022-09-13	100.00	101.00	100.00	100.20	81.431	1,872
2022-09-12	100.60	101.60	99.700	100.60	81.756	8,384
2022-09-09	101.80	101.80	100.00	100.60	81.756	8,556
2022-09-08	100.00	101.80	99.700	100.00	81.269	966
2022-09-07	100.00	100.80	99.800	100.00	81.269	3,383
2022-09-06	101.20	101.60	99.700	101.00	82.081	3,504
2022-09-05	101.20	102.60	99.200	101.20	82.244	7,325
2022-09-02	104.20	104.20	100.00	101.20	82.244	16,753
2022-09-01	104.60	104.60	102.40	104.20	84.682	3,662
2022-08-31	105.40	105.80	103.60	104.60	85.007	2,954
2022-08-30	105.80	106.40	104.20	105.40	85.657	1,924
2022-08-29	106.20	107.20	104.00	105.80	85.982	3,842
2022-08-26	109.00	109.80	105.20	107.20	87.120	3,029
2022-08-25	108.60	109.40	105.60	109.00	88.583	1,449
2022-08-24	109.00	109.00	105.60	108.60	88.258	3,223
2022-08-23	111.00	113.20	108.00	108.60	88.258	7,279
2022-08-22	113.00	115.00	111.20	111.60	90.696	7,460
2022-08-19	110.80	113.00	110.20	112.40	91.346	8,384
2022-08-18	111.40	112.60	109.60	110.80	90.046	1,486
2022-08-17	109.40	111.40	108.20	111.40	90.533	3,784
2022-08-16	109.00	112.80	107.40	109.40	88.908	16,233
2022-08-15	107.00	108.20	107.00	108.20	87.933	1,986
2022-08-12	105.60	109.00	105.00	107.00	86.957	4,229
2022-08-11	105.60	105.60	104.00	105.60	85.820	14,424
2022-08-10	105.40	106.20	104.00	105.60	85.820	4,463
2022-08-09	106.00	106.00	104.20	105.40	85.657	4,748
2022-08-08	106.80	106.80	105.00	106.00	86.145	3,831
2022-08-05	107.00	108.00	106.60	106.80	86.795	2,903
2022-08-04	108.00	108.80	106.00	107.00	86.957	6,954
2022-08-03	109.40	109.80	107.00	107.40	87.282	4,427
2022-08-02	110.40	110.40	108.00	109.40	88.908	3,547
2022-08-01	114.40	114.40	110.00	111.00	90.208	8,687
2022-07-29	115.80	116.80	113.20	114.40	92.971	7,152
2022-07-28	117.00	117.00	115.00	115.80	94.109	6,152
2022-07-27	112.60	116.40	112.60	116.20	94.434	5,530
2022-07-26	114.40	116.00	112.20	112.60	91.508	6,923
2022-07-25	107.00	115.00	107.00	114.40	92.971	6,721
2022-07-22	106.80	110.20	105.40	110.20	89.558	7,005
2022-07-21	114.00	114.00	105.00	106.80	86.795	24,383
2022-07-20	118.00	119.80	112.60	113.60	92.321	10,927
2022-07-19	135.00	135.00	116.00	117.20	95.247	47,303
2022-07-18	130.60	135.00	130.60	135.00	109.71	5,340
2022-07-15	133.00	135.00	128.60	130.40	105.97	4,913
2022-07-14	132.00	133.20	129.80	132.40	107.60	3,772
2022-07-13	132.40	134.00	132.00	132.00	107.27	6,839
2022-07-12	132.40	133.80	129.40	132.20	107.44	2,615
2022-07-11	126.80	132.40	124.00	131.40	106.79	10,470
2022-07-08	131.80	132.00	125.00	127.00	103.21	5,449
2022-07-07	124.60	129.60	124.00	129.60	105.32	8,038

← NewerPage 18 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.