eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	117.20	118.00	109.20	112.20	87.548	5,622
2022-04-05	113.60	115.60	113.00	114.60	89.420	12,483
2022-04-04	112.60	113.60	111.00	111.60	87.079	7,910
2022-04-01	113.80	114.80	109.80	111.80	87.236	9,322
2022-03-31	110.40	111.20	108.00	108.00	84.270	4,540
2022-03-30	109.00	119.60	108.00	110.00	85.831	6,755
2022-03-29	108.20	109.00	107.00	109.00	85.051	15,552
2022-03-28	110.40	110.40	106.20	107.00	83.490	8,284
2022-03-25	109.60	110.00	107.40	107.40	83.802	8,115
2022-03-24	108.00	109.00	107.80	108.60	84.739	2,178
2022-03-23	108.20	109.00	106.80	108.00	84.270	4,734
2022-03-22	108.80	109.00	107.40	108.00	84.270	8,584
2022-03-21	109.60	110.00	108.00	108.80	84.895	2,054
2022-03-18	109.00	113.00	109.00	109.60	85.519	65,546
2022-03-17	111.80	113.00	108.80	108.80	84.895	5,621
2022-03-16	110.20	113.00	109.80	111.60	87.079	8,489
2022-03-15	112.60	112.60	108.40	110.40	86.143	4,729
2022-03-14	109.80	113.00	108.60	112.60	87.860	7,742
2022-03-11	108.00	112.80	107.80	109.80	85.675	4,074
2022-03-10	109.60	111.40	107.60	108.00	84.270	1,818
2022-03-09	104.20	110.40	104.20	109.20	85.207	17,469
2022-03-08	104.40	111.40	104.20	106.80	83.334	7,672
2022-03-07	106.00	108.60	102.60	105.80	82.554	14,379
2022-03-04	105.00	108.80	104.40	108.80	84.895	8,176
2022-03-03	105.80	108.60	104.00	108.40	84.583	7,192
2022-03-02	107.40	107.40	103.00	105.60	82.398	18,964
2022-03-01	110.00	110.00	106.00	107.20	83.646	15,676
2022-02-28	109.80	111.00	108.00	110.80	86.455	6,420
2022-02-25	109.80	112.00	107.20	108.80	84.895	11,694
2022-02-24	109.00	110.00	104.40	109.80	85.675	39,072
2022-02-23	118.00	118.00	113.20	114.80	89.576	9,519
2022-02-22	114.60	117.00	111.20	116.40	90.825	18,669
2022-02-21	122.40	122.40	116.80	118.00	92.073	30,806
2022-02-18	123.60	123.60	120.00	123.60	96.443	10,800
2022-02-17	126.60	127.40	123.60	123.60	96.443	6,530
2022-02-16	127.00	127.00	123.40	123.60	96.443	4,531
2022-02-15	125.00	128.80	123.00	123.20	96.131	6,702
2022-02-14	130.80	130.80	123.00	125.00	97.535	10,345
2022-02-11	128.20	137.20	128.20	131.20	102.37	11,624
2022-02-10	126.20	132.80	126.20	128.20	100.03	7,887
2022-02-09	116.20	119.20	115.00	119.20	93.010	3,121
2022-02-08	118.80	119.00	115.40	116.20	90.669	2,879
2022-02-07	116.80	119.20	116.80	119.00	92.854	929
2022-02-04	119.80	121.40	115.40	116.20	90.669	2,838
2022-02-03	120.60	121.80	114.80	119.00	92.854	7,166
2022-02-02	118.80	121.60	118.80	120.60	94.102	4,204
2022-02-01	117.80	119.40	117.80	118.80	92.698	2,258
2022-01-31	117.20	117.80	114.80	117.20	91.449	4,087
2022-01-28	118.00	119.60	115.20	117.00	91.293	2,075
2022-01-27	116.00	118.60	114.80	118.00	92.073	5,819
2022-01-26	115.00	118.60	115.00	116.80	91.137	2,265
2022-01-25	115.20	119.40	113.60	115.00	89.732	15,178
2022-01-24	121.60	121.60	112.60	115.20	89.889	29,023
2022-01-21	123.00	123.40	119.40	122.80	95.819	6,748
2022-01-20	119.60	122.60	118.00	122.60	95.663	3,797
2022-01-19	120.40	123.60	119.60	119.80	93.478	7,110
2022-01-18	124.80	128.00	119.20	120.40	93.946	9,134
2022-01-17	126.00	126.00	121.20	124.80	97.379	6,517
2022-01-14	128.80	131.40	124.40	126.00	98.316	9,899
2022-01-13	127.80	129.80	124.00	128.80	100.50	4,007

← NewerPage 20 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.