eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	93.500	97.100	93.100	97.100	91.471	24,251
2026-02-02	94.800	94.800	92.700	93.500	88.080	23,136
2026-01-30	92.400	95.300	92.100	95.100	89.587	10,260
2026-01-29	93.100	94.300	91.800	91.900	86.573	16,069
2026-01-28	95.000	95.000	91.300	93.000	87.609	18,368
2026-01-27	95.600	95.800	95.000	95.000	89.493	4,875
2026-01-26	95.600	95.800	95.200	95.300	89.775	9,392
2026-01-23	95.200	95.900	95.000	95.600	90.058	4,554
2026-01-22	96.400	96.400	94.600	95.700	90.152	16,027
2026-01-21	94.500	95.100	94.300	94.600	89.116	7,365
2026-01-20	96.500	96.500	94.400	94.400	88.928	9,184
2026-01-19	95.000	96.700	94.300	95.900	90.341	12,845
2026-01-16	96.200	97.000	95.300	96.500	90.906	13,532
2026-01-15	97.300	97.800	95.800	96.500	90.906	13,693
2026-01-14	97.700	97.800	96.200	97.300	91.659	8,516
2026-01-13	97.100	98.600	95.500	97.800	92.130	13,140
2026-01-12	97.700	98.900	96.700	97.100	91.471	12,358
2026-01-09	97.600	98.900	96.900	97.700	92.036	9,666
2026-01-08	97.500	98.200	96.000	97.600	91.942	9,755
2026-01-07	95.700	98.100	95.200	97.500	91.848	9,611
2026-01-05	98.000	99.300	95.000	95.100	89.587	13,043
2026-01-02	95.900	102.00	95.700	98.000	92.319	32,040
2025-12-30	97.100	97.100	94.800	95.900	90.341	21,463
2025-12-29	98.200	101.00	97.400	97.600	91.942	47,446
2025-12-23	96.500	98.900	96.500	98.400	92.696	18,488
2025-12-22	94.100	97.100	92.600	95.900	90.341	19,095
2025-12-19	95.500	97.300	94.000	94.000	88.551	29,167
2025-12-18	95.600	95.600	94.500	95.400	89.870	6,551
2025-12-17	96.900	97.000	95.600	95.600	90.058	4,632
2025-12-16	95.500	96.900	93.600	96.400	90.812	10,273
2025-12-15	96.500	97.500	95.200	96.200	90.623	7,102
2025-12-12	93.300	97.600	93.200	96.900	91.283	14,626
2025-12-11	93.500	93.500	92.200	92.800	87.420	12,471
2025-12-10	93.300	94.500	93.300	93.500	88.080	5,368
2025-12-09	95.800	96.300	93.800	93.800	88.362	14,122
2025-12-08	98.600	99.400	95.200	95.400	89.870	17,984
2025-12-05	95.800	98.800	94.900	98.400	92.696	20,260
2025-12-04	94.000	96.000	93.700	95.100	89.587	13,023
2025-12-03	92.500	95.200	91.800	94.100	88.645	12,914
2025-12-02	92.600	94.000	91.700	92.500	87.138	9,544
2025-12-01	95.500	95.500	91.300	92.000	86.667	15,129
2025-11-28	93.300	96.700	92.800	95.500	89.964	14,390
2025-11-27	88.200	93.300	88.200	92.900	87.515	12,195
2025-11-26	89.500	90.600	88.100	88.300	83.181	15,866
2025-11-25	87.400	90.400	87.400	89.000	83.841	7,054
2025-11-24	88.600	90.700	87.200	87.200	82.145	11,202
2025-11-21	88.700	88.700	86.900	88.500	83.370	35,619
2025-11-20	87.000	91.300	86.500	89.000	83.841	44,939
2025-11-19	87.300	88.600	86.900	86.900	81.862	12,067
2025-11-18	89.900	89.900	85.700	85.700	80.732	20,257
2025-11-17	88.900	92.000	88.900	90.000	84.783	20,897
2025-11-14	88.500	89.200	87.600	88.900	83.746	13,970
2025-11-13	88.500	89.700	88.000	88.200	83.087	11,434
2025-11-12	87.100	88.400	86.000	87.700	82.616	28,330
2025-11-11	88.500	89.400	86.000	86.100	81.109	12,299
2025-11-10	87.600	90.100	87.600	88.600	83.464	13,039
2025-11-07	89.800	90.000	87.000	87.000	81.957	20,341
2025-11-06	90.800	91.800	89.600	89.600	84.406	12,945
2025-11-05	92.200	92.900	89.900	89.900	84.688	15,393
2025-11-04	93.500	94.000	92.000	92.200	86.855	15,430

← NewerPage 4 of 22 · 1,261 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.