eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	127.80	129.80	124.00	128.80	100.50	4,007
2022-01-12	128.80	128.80	123.40	127.80	99.720	16,552
2022-01-11	123.20	132.20	121.00	128.80	100.50	8,470
2022-01-10	131.40	134.20	121.00	123.40	96.287	6,928
2022-01-07	132.80	132.80	126.60	131.40	102.53	6,100
2022-01-05	130.60	132.40	129.40	130.00	101.44	1,712
2022-01-04	131.60	131.80	130.00	130.60	101.90	6,457
2022-01-03	132.80	132.80	130.00	131.80	102.84	32,390
2021-12-30	133.00	133.00	130.20	132.80	103.62	8,452
2021-12-29	132.00	133.00	130.00	133.00	103.78	5,096
2021-12-28	129.60	135.00	129.40	129.40	100.97	14,726
2021-12-27	127.00	138.00	127.00	129.40	100.97	11,131
2021-12-23	122.40	128.60	121.00	125.60	98.003	8,589
2021-12-22	122.00	122.40	120.80	122.40	95.507	5,741
2021-12-21	119.40	122.00	117.20	122.00	95.194	6,696
2021-12-20	122.00	122.00	119.40	119.40	93.166	8,587
2021-12-17	121.60	122.20	120.00	122.00	95.194	7,083
2021-12-16	119.00	122.40	119.00	121.60	94.882	1,511
2021-12-15	120.00	121.20	117.80	119.00	92.854	7,692
2021-12-14	120.00	122.00	118.60	119.00	92.854	7,599
2021-12-13	119.00	122.00	116.40	120.00	93.634	12,591
2021-12-10	116.60	119.80	116.60	119.00	92.854	8,140
2021-12-09	115.00	119.80	115.00	116.60	90.981	6,580
2021-12-08	111.80	115.00	111.80	114.00	88.952	4,379
2021-12-07	110.20	115.00	110.00	111.80	87.236	9,278
2021-12-06	113.00	115.80	108.80	110.20	85.987	6,888
2021-12-03	114.60	116.20	113.00	113.00	88.172	3,280
2021-12-02	117.00	118.20	113.60	116.40	90.825	7,359
2021-12-01	114.60	117.00	112.60	117.00	91.293	8,835
2021-11-30	116.00	116.00	112.80	114.60	89.420	7,178
2021-11-29	113.80	115.80	112.00	114.80	89.576	3,697
2021-11-26	115.00	116.00	111.80	112.20	87.548	14,498
2021-11-25	113.40	117.80	112.80	115.60	90.201	2,132
2021-11-24	117.00	117.80	113.40	113.40	88.484	2,742
2021-11-23	115.00	119.00	115.00	116.60	90.981	10,965
2021-11-22	115.20	116.40	113.20	114.00	88.952	6,083
2021-11-19	115.00	118.00	114.00	115.20	89.889	9,597
2021-11-18	115.60	117.00	115.00	115.40	90.045	2,753
2021-11-17	115.00	116.80	114.00	115.60	90.201	3,105
2021-11-16	115.20	118.00	115.20	117.40	91.605	3,818
2021-11-15	114.00	117.00	112.60	115.20	89.889	7,594
2021-11-12	115.20	115.20	110.60	114.00	88.952	22,305
2021-11-11	115.80	117.00	115.00	115.60	90.201	4,332
2021-11-10	115.60	117.00	114.80	115.80	90.357	1,449
2021-11-09	115.00	117.00	112.60	115.60	90.201	2,404
2021-11-08	115.00	116.00	112.20	115.00	89.732	5,307
2021-11-05	115.40	115.60	114.60	115.00	89.732	2,795
2021-11-04	111.00	115.60	111.00	115.20	89.889	12,056
2021-11-03	113.20	114.40	110.20	110.20	85.987	3,182
2021-11-02	114.40	115.00	112.00	113.20	88.328	2,837
2021-11-01	109.60	114.80	109.60	114.40	89.264	4,044
2021-10-29	114.00	114.00	108.00	109.60	85.519	7,145
2021-10-28	109.00	114.00	109.00	112.40	87.704	4,832
2021-10-27	110.80	111.00	109.00	109.60	85.519	5,845
2021-10-26	115.40	115.40	110.00	110.80	86.455	10,007
2021-10-25	118.80	119.60	114.00	115.40	90.045	7,334
2021-10-22	116.60	118.80	116.60	118.80	92.698	3,940

← NewerPage 21 of 21 · 1,257 trading days

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.