eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	124.40	124.60	122.60	124.60	101.26	4,533
2022-07-05	124.00	125.00	121.40	124.40	101.10	6,507
2022-07-04	122.00	126.00	120.60	124.00	100.77	8,137
2022-07-01	120.40	122.00	119.40	122.00	99.148	1,625
2022-06-30	121.00	121.00	119.00	120.40	97.847	2,697
2022-06-29	117.40	121.80	117.40	121.20	98.498	4,563
2022-06-28	118.40	122.00	117.00	121.00	98.335	5,832
2022-06-27	120.00	122.00	118.40	118.40	96.222	5,009
2022-06-23	121.40	122.20	119.00	120.00	97.522	4,454
2022-06-22	124.80	125.00	113.60	122.20	99.310	11,004
2022-06-21	123.00	125.80	119.20	119.60	97.197	6,704
2022-06-20	122.00	125.60	122.00	123.00	99.960	5,519
2022-06-17	122.00	126.00	120.20	122.00	99.148	6,585
2022-06-16	126.00	126.00	120.00	122.00	99.148	8,600
2022-06-15	125.00	125.60	122.40	124.60	101.26	4,055
2022-06-14	123.00	124.80	120.20	124.40	101.10	7,485
2022-06-13	121.60	126.80	121.60	123.00	99.960	10,606
2022-06-10	124.00	125.60	121.80	121.80	98.985	13,388
2022-06-09	120.60	125.00	120.60	124.00	100.77	17,093
2022-06-08	117.80	119.80	117.80	119.80	97.360	1,371
2022-06-07	120.60	120.60	117.20	120.60	98.010	8,055
2022-06-03	120.00	120.60	119.40	120.60	98.010	3,985
2022-06-02	119.80	120.00	117.80	120.00	97.522	3,102
2022-06-01	121.00	121.00	118.40	119.20	96.872	2,979
2022-05-31	118.80	121.00	118.00	121.00	98.335	6,655
2022-05-30	120.20	120.60	118.00	118.20	96.059	7,541
2022-05-27	119.60	121.40	118.00	119.60	97.197	5,962
2022-05-25	121.80	121.80	119.00	119.60	97.197	3,335
2022-05-24	121.60	122.00	119.20	120.00	97.522	2,319
2022-05-23	121.40	122.00	121.20	121.40	98.660	1,456
2022-05-20	120.00	122.00	118.20	121.20	98.498	8,156
2022-05-19	117.00	120.00	117.00	120.00	97.522	3,381
2022-05-18	119.00	119.00	117.00	117.80	95.734	1,162
2022-05-17	118.00	119.00	116.20	118.40	96.222	9,390
2022-05-16	119.00	119.00	116.20	118.00	95.897	3,333
2022-05-13	118.20	119.60	117.20	119.40	97.035	5,187
2022-05-12	118.00	121.00	115.00	118.00	95.897	11,899
2022-05-11	116.80	118.40	115.20	118.00	95.897	11,330
2022-05-10	114.00	118.00	113.80	117.00	95.084	10,747
2022-05-09	118.00	119.20	112.60	115.20	93.621	25,434
2022-05-06	119.00	123.60	114.80	117.40	95.409	5,010
2022-05-05	122.60	127.80	118.60	119.00	96.710	19,913
2022-05-04	122.00	125.00	120.20	122.60	99.635	4,143
2022-05-03	128.00	128.00	121.40	122.20	99.310	10,086
2022-05-02	119.20	131.60	119.20	125.40	97.847	28,411
2022-04-29	116.60	124.20	116.40	118.60	92.541	15,414
2022-04-28	118.00	119.80	115.00	115.00	89.732	4,130
2022-04-27	119.20	123.40	118.00	118.80	92.698	3,135
2022-04-26	123.60	123.60	119.20	119.20	93.010	2,965
2022-04-25	124.00	124.00	118.80	120.00	93.634	5,054
2022-04-22	119.40	123.00	118.60	123.00	95.975	7,130
2022-04-21	120.00	122.80	118.60	120.80	94.258	4,618
2022-04-20	119.20	121.00	119.20	120.00	93.634	1,943
2022-04-19	118.00	120.80	115.40	119.60	93.322	5,525
2022-04-14	116.60	118.60	115.40	118.00	92.073	1,869
2022-04-13	113.80	117.80	113.80	116.60	90.981	3,414
2022-04-12	116.00	116.00	113.40	114.00	88.952	1,661
2022-04-11	117.00	119.40	116.00	116.00	90.513	1,698
2022-04-08	118.00	120.00	116.00	116.60	90.981	3,093
2022-04-07	112.20	118.00	111.20	116.80	91.137	1,527

← NewerPage 19 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.