eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	93.500	94.000	92.000	92.200	86.855	15,430
2025-11-03	95.100	95.400	93.700	93.700	88.268	14,793
2025-10-31	95.000	97.000	95.000	95.000	89.493	6,248
2025-10-30	96.300	96.400	94.500	94.500	89.022	12,093
2025-10-29	97.000	98.000	96.000	96.000	90.435	18,330
2025-10-28	97.900	98.100	96.500	96.900	91.283	16,539
2025-10-27	101.00	101.00	97.500	97.500	91.848	26,590
2025-10-24	97.700	101.00	97.100	100.80	94.957	30,605
2025-10-23	104.80	104.80	95.000	97.500	91.848	74,158
2025-10-22	106.00	108.00	104.80	106.00	99.855	6,123
2025-10-21	105.00	106.20	105.00	106.00	99.855	11,290
2025-10-20	106.00	106.60	105.00	106.60	100.42	8,645
2025-10-17	107.40	107.40	104.80	106.00	99.855	6,795
2025-10-16	107.60	107.60	106.40	106.60	100.42	3,619
2025-10-15	107.40	108.80	106.80	108.00	101.74	4,139
2025-10-14	107.60	107.80	106.60	107.40	101.17	2,734
2025-10-13	106.80	108.60	106.00	107.60	101.36	5,197
2025-10-10	104.80	107.40	104.20	106.60	100.42	62,405
2025-10-09	105.40	105.40	104.00	104.80	98.725	4,939
2025-10-08	104.60	107.20	104.00	105.00	98.913	6,690
2025-10-07	106.40	106.60	104.40	104.40	98.348	3,678
2025-10-06	107.40	109.80	105.80	106.00	99.855	5,184
2025-10-03	106.40	109.20	105.40	106.80	100.61	5,051
2025-10-02	108.60	109.00	106.00	106.60	100.42	8,197
2025-10-01	109.80	110.80	108.00	108.00	101.74	5,705
2025-09-30	110.00	111.00	110.00	110.40	104.00	3,510
2025-09-29	110.20	112.60	109.80	111.20	104.75	9,672
2025-09-26	110.80	111.40	109.20	110.00	103.62	4,319
2025-09-25	111.20	111.40	109.40	110.60	104.19	5,822
2025-09-24	110.80	112.00	110.60	111.40	104.94	3,492
2025-09-23	113.80	113.80	110.60	111.40	104.94	7,252
2025-09-22	113.40	114.60	111.60	113.80	107.20	7,967
2025-09-19	111.40	113.60	111.40	112.80	106.26	2,375
2025-09-18	111.80	113.00	110.60	112.40	105.88	4,600
2025-09-17	110.60	111.80	109.20	111.00	104.57	4,726
2025-09-16	110.20	111.60	109.80	110.00	103.62	5,698
2025-09-15	110.20	111.80	109.60	110.20	103.81	3,720
2025-09-12	111.40	112.60	110.00	110.20	103.81	4,903
2025-09-11	111.60	113.40	110.80	111.20	104.75	4,219
2025-09-10	111.40	113.60	111.00	111.80	105.32	6,571
2025-09-09	116.80	117.20	111.00	111.60	105.13	11,310
2025-09-08	113.40	114.40	113.00	113.00	106.45	2,797
2025-09-05	114.20	114.40	112.60	112.60	106.07	3,414
2025-09-04	113.80	114.40	113.20	113.40	106.83	3,644
2025-09-03	110.60	113.20	110.60	112.80	106.26	7,599
2025-09-02	112.20	113.40	109.20	109.20	102.87	8,481
2025-09-01	112.20	113.80	110.40	111.60	105.13	7,458
2025-08-29	112.20	113.80	112.00	112.20	105.70	4,691
2025-08-28	113.20	114.60	112.20	113.20	106.64	5,030
2025-08-27	114.00	114.00	112.00	113.00	106.45	6,314
2025-08-26	113.20	114.80	112.60	113.80	107.20	6,141
2025-08-25	111.00	115.20	110.60	113.60	107.01	14,133
2025-08-22	109.60	114.40	109.20	112.60	106.07	15,966
2025-08-21	109.80	110.00	108.60	109.60	103.25	3,667
2025-08-20	109.20	110.00	108.80	109.00	102.68	7,436
2025-08-19	108.00	109.00	108.00	108.60	102.30	2,841
2025-08-18	106.40	107.80	106.00	107.80	101.55	2,167
2025-08-15	106.40	108.80	106.40	106.80	100.61	6,140
2025-08-14	107.60	108.00	106.00	106.20	100.04	4,127
2025-08-13	110.40	110.40	107.60	107.60	101.36	2,353

← NewerPage 5 of 22 · 1,262 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.