eWork Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	111.00	111.00	109.00	109.80	103.43	8,857
2025-08-08	110.20	111.20	109.80	111.00	104.57	8,247
2025-08-07	106.20	111.40	106.20	111.40	104.94	9,900
2025-08-06	107.00	107.40	105.20	106.20	100.04	122,587
2025-08-05	106.20	107.60	106.00	107.20	100.99	7,580
2025-08-04	106.80	107.60	106.00	106.00	99.855	5,862
2025-08-01	106.00	107.20	106.00	106.40	100.23	6,803
2025-07-31	106.40	107.00	105.40	106.00	99.855	6,083
2025-07-30	107.00	107.00	105.80	106.40	100.23	13,942
2025-07-29	107.20	107.20	106.00	106.40	100.23	12,325
2025-07-28	107.40	109.20	106.20	107.20	100.99	11,238
2025-07-25	107.40	108.00	106.60	107.60	101.36	7,931
2025-07-24	107.00	107.40	105.80	107.40	101.17	10,435
2025-07-23	107.20	107.80	105.80	107.00	100.80	8,714
2025-07-22	110.40	110.40	106.60	106.80	100.61	9,528
2025-07-21	108.80	113.60	107.80	108.60	102.30	18,245
2025-07-18	103.40	113.00	103.00	108.80	102.49	34,924
2025-07-17	105.00	106.80	102.80	103.60	97.594	14,203
2025-07-16	106.80	106.80	105.00	105.00	98.913	7,611
2025-07-15	105.80	107.20	105.00	106.80	100.61	5,617
2025-07-14	106.00	106.40	104.80	105.00	98.913	5,670
2025-07-11	106.80	106.80	105.00	106.00	99.855	6,963
2025-07-10	107.20	107.20	106.20	107.20	100.99	8,807
2025-07-09	108.00	109.00	106.20	106.20	100.04	12,037
2025-07-08	107.00	108.40	106.00	108.00	101.74	9,922
2025-07-07	107.60	108.40	105.60	105.80	99.667	15,961
2025-07-04	105.60	107.80	104.40	107.80	101.55	6,598
2025-07-03	102.00	106.00	101.80	105.60	99.478	12,217
2025-07-02	101.80	102.80	101.00	101.80	95.899	16,172
2025-07-01	102.60	103.60	101.00	102.00	96.087	11,575
2025-06-30	103.20	105.00	102.40	102.60	96.652	11,227
2025-06-27	102.40	103.40	102.20	103.00	97.029	13,338
2025-06-26	103.80	103.80	101.60	101.60	95.710	6,933
2025-06-25	102.60	105.60	102.60	103.60	97.594	14,877
2025-06-24	102.40	104.00	101.60	102.20	96.275	9,954
2025-06-23	101.40	102.40	100.00	101.80	95.899	15,437
2025-06-19	101.40	102.60	101.20	101.40	95.522	5,444
2025-06-18	101.20	102.60	101.00	102.00	96.087	12,096
2025-06-17	102.80	104.00	101.20	101.60	95.710	8,325
2025-06-16	103.80	104.60	102.20	102.20	96.275	6,953
2025-06-13	103.20	103.20	100.00	102.60	96.652	14,708
2025-06-12	105.80	105.80	103.40	103.60	97.594	11,005
2025-06-11	106.40	107.80	105.80	105.80	99.667	10,798
2025-06-10	107.20	107.20	105.80	106.60	100.42	10,340
2025-06-09	105.00	108.40	104.20	106.80	100.61	15,672
2025-06-05	105.60	105.60	103.00	105.40	99.290	16,443
2025-06-04	104.60	106.60	104.40	105.40	99.290	17,262
2025-06-03	106.00	106.60	104.00	104.60	98.536	9,451
2025-06-02	103.60	107.00	102.40	105.40	99.290	16,193
2025-05-30	104.80	104.80	100.00	103.60	97.594	231,542
2025-05-28	109.00	109.60	104.40	105.00	98.913	20,136
2025-05-27	110.00	110.00	108.20	109.20	102.87	28,848
2025-05-26	111.60	113.40	110.80	111.00	104.57	15,352
2025-05-23	115.00	115.60	111.00	111.80	105.32	24,952
2025-05-22	116.00	118.00	115.20	115.60	108.90	13,819
2025-05-21	113.60	117.60	112.40	115.40	108.71	17,279
2025-05-20	112.00	114.40	111.60	112.40	105.88	19,257
2025-05-19	116.40	116.80	111.60	111.80	105.32	32,904
2025-05-16	118.00	118.00	115.60	116.40	109.65	23,389
2025-05-15	122.60	122.60	117.20	118.00	111.16	35,470

← NewerPage 6 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.