eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	63.700	66.000	63.500	64.000	64.000	16,766
2026-04-29	67.700	67.700	63.600	63.700	63.700	26,463
2026-04-28	76.700	78.700	65.200	69.000	65.000	78,342
2026-04-27	77.300	78.800	75.300	76.000	71.594	20,997
2026-04-24	74.400	77.400	74.300	77.200	72.725	13,496
2026-04-23	75.500	75.800	73.400	73.800	69.522	5,686
2026-04-22	77.000	77.400	75.400	75.400	71.029	10,841
2026-04-21	78.300	78.900	76.600	76.800	72.348	9,379
2026-04-20	77.500	78.800	76.500	77.900	73.384	10,004
2026-04-17	77.400	78.900	76.100	77.300	72.819	12,691
2026-04-16	74.900	76.900	74.700	75.600	71.217	14,380
2026-04-15	73.800	74.800	73.000	74.800	70.464	11,645
2026-04-14	70.000	74.900	70.000	73.700	69.428	15,127
2026-04-13	69.500	70.500	69.200	70.000	65.942	4,258
2026-04-10	69.100	69.900	69.000	69.600	65.565	9,199
2026-04-09	68.500	69.000	68.300	68.700	64.717	6,293
2026-04-08	68.200	68.800	68.200	68.200	64.246	7,364
2026-04-07	68.000	68.500	67.600	67.800	63.870	9,333
2026-04-02	68.000	68.000	67.500	67.600	63.681	5,509
2026-04-01	67.900	68.000	67.500	68.000	64.058	31,637
2026-03-31	65.000	68.200	64.900	67.900	63.964	18,168
2026-03-30	63.500	64.900	62.100	64.200	60.478	23,207
2026-03-27	66.100	66.200	63.200	63.200	59.536	12,112
2026-03-26	67.800	68.000	66.000	66.200	62.362	11,342
2026-03-25	63.100	67.800	62.800	67.600	63.681	15,997
2026-03-24	64.800	65.800	62.800	62.800	59.159	16,718
2026-03-23	65.900	65.900	63.400	64.100	60.384	13,882
2026-03-20	65.800	66.700	65.300	66.100	62.268	13,873
2026-03-19	66.600	67.000	65.200	65.200	61.420	10,395
2026-03-18	65.900	67.000	65.200	66.700	62.833	11,366
2026-03-17	65.000	66.500	64.000	65.700	61.891	10,033
2026-03-16	65.300	65.800	64.400	64.900	61.138	10,734
2026-03-13	64.700	65.300	63.400	63.500	59.819	9,698
2026-03-12	66.400	66.900	64.800	64.800	61.044	12,546
2026-03-11	66.700	67.500	65.900	66.600	62.739	10,471
2026-03-10	67.600	69.100	66.400	66.400	62.551	15,341
2026-03-09	67.500	67.800	66.000	67.300	63.399	9,364
2026-03-06	67.700	68.400	66.900	68.400	64.435	18,733
2026-03-05	67.200	68.500	65.400	67.800	63.870	34,234
2026-03-04	66.500	67.800	66.500	67.500	63.587	20,941
2026-03-03	67.000	67.500	66.500	66.600	62.739	140,802
2026-03-02	66.000	67.600	65.400	67.000	63.116	31,796
2026-02-27	61.100	68.400	61.100	67.200	63.304	64,335
2026-02-26	62.500	62.700	60.500	60.900	57.370	63,613
2026-02-25	63.900	64.000	62.000	62.700	59.065	41,396
2026-02-24	68.900	68.900	63.100	63.800	60.101	334,912
2026-02-23	70.000	70.800	68.900	68.900	64.906	40,498
2026-02-20	67.700	70.600	67.400	70.000	65.942	83,219
2026-02-19	69.000	69.900	65.200	68.000	64.058	282,778
2026-02-18	88.500	90.300	88.200	89.300	84.123	6,748
2026-02-17	88.100	89.100	87.800	88.100	82.993	18,413
2026-02-16	88.100	91.500	87.200	88.100	82.993	10,285
2026-02-13	90.300	90.300	88.000	88.200	83.087	13,567
2026-02-12	93.000	93.800	90.500	90.500	85.254	12,688
2026-02-11	94.600	94.600	92.000	92.700	87.326	23,729
2026-02-10	92.900	94.600	92.900	94.600	89.116	5,982
2026-02-09	91.300	94.000	91.300	93.300	87.891	12,038
2026-02-06	92.000	92.700	91.000	91.400	86.101	17,047
2026-02-05	93.300	93.900	91.200	92.100	86.761	14,829
2026-02-04	97.100	97.100	93.000	93.000	87.609	18,313

← NewerPage 3 of 5 · 251 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.