Ework Group AB EWRK
OMXSTO · Sweden · Commercial Services
SEK 52.70-2.00 (-3.66%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 54.70 | -1.62% | SEK 55.60 | SEK 55.60 | SEK 54.60 | 8.86K |
| 2026-09-29 | SEK 55.60 | -0.89% | SEK 55.80 | SEK 56.00 | SEK 54.60 | 12.67K |
| 2026-09-28 | SEK 56.10 | +0.18% | SEK 55.50 | SEK 56.10 | SEK 54.40 | 7.92K |
| 2026-09-25 | SEK 56.00 | -1.58% | SEK 56.20 | SEK 56.30 | SEK 55.40 | 10.77K |
| 2026-09-24 | SEK 56.90 | -2.23% | SEK 57.00 | SEK 57.80 | SEK 56.50 | 8.38K |
| 2026-09-23 | SEK 58.20 | +1.39% | SEK 57.60 | SEK 58.30 | SEK 56.90 | 1.76K |
| 2026-09-22 | SEK 57.40 | +0.17% | SEK 56.90 | SEK 57.90 | SEK 56.60 | 7.63K |
| 2026-09-21 | SEK 57.30 | -0.87% | SEK 57.70 | SEK 57.70 | SEK 56.70 | 10.18K |
| 2026-09-18 | SEK 57.80 | -0.34% | SEK 58.10 | SEK 58.50 | SEK 57.20 | 10.11K |
| 2026-09-17 | SEK 58.00 | +0.35% | SEK 57.90 | SEK 58.20 | SEK 57.10 | 7.12K |
| 2026-09-16 | SEK 57.80 | +0.52% | SEK 57.50 | SEK 57.90 | SEK 56.90 | 5.30K |
| 2026-09-15 | SEK 57.50 | -0.86% | SEK 57.20 | SEK 58.20 | SEK 56.80 | 4.55K |
| 2026-09-14 | SEK 58.00 | -0.51% | SEK 58.20 | SEK 58.20 | SEK 56.60 | 6.84K |
| 2026-09-11 | SEK 58.30 | +0.52% | SEK 58.30 | SEK 58.30 | SEK 57.10 | 2.30K |
| 2026-09-10 | SEK 58.00 | -0.68% | SEK 57.90 | SEK 58.30 | SEK 57.10 | 8.59K |
| 2026-09-09 | SEK 58.40 | +0.69% | SEK 57.70 | SEK 59.00 | SEK 57.70 | 10.10K |
| 2026-09-08 | SEK 58.00 | 0.00% | SEK 58.00 | SEK 58.40 | SEK 57.00 | 8.24K |
| 2026-09-07 | SEK 58.00 | +0.35% | SEK 57.10 | SEK 58.40 | SEK 56.90 | 7.99K |
| 2026-09-04 | SEK 57.80 | +1.05% | SEK 57.20 | SEK 58.30 | SEK 56.30 | 8.80K |
| 2026-09-03 | SEK 57.20 | -0.87% | SEK 56.90 | SEK 58.00 | SEK 56.10 | 12.34K |
| 2026-09-02 | SEK 57.70 | +1.05% | SEK 57.80 | SEK 58.00 | SEK 56.80 | 4.87K |
| 2026-09-01 | SEK 57.10 | -1.21% | SEK 57.80 | SEK 57.90 | SEK 56.60 | 1.59K |
| 2026-08-31 | SEK 57.80 | +0.52% | SEK 56.80 | SEK 57.80 | SEK 56.30 | 13.74K |
| 2026-08-28 | SEK 57.50 | -0.69% | SEK 57.60 | SEK 58.30 | SEK 56.60 | 12.14K |
| 2026-08-27 | SEK 57.90 | -0.86% | SEK 58.40 | SEK 58.40 | SEK 57.50 | 6.08K |
| 2026-08-26 | SEK 58.40 | +3.55% | SEK 56.40 | SEK 58.50 | SEK 56.40 | 6.95K |
| 2026-08-25 | SEK 56.40 | +0.18% | SEK 56.20 | SEK 56.90 | SEK 55.60 | 11.73K |
| 2026-08-24 | SEK 56.30 | +0.18% | SEK 56.00 | SEK 56.30 | SEK 55.00 | 8.74K |
| 2026-08-21 | SEK 56.20 | -0.35% | SEK 56.70 | SEK 56.70 | SEK 55.40 | 8.12K |
| 2026-08-20 | SEK 56.40 | -1.74% | SEK 57.40 | SEK 57.90 | SEK 55.80 | 6.76K |
| 2026-08-19 | SEK 57.40 | 0.00% | SEK 57.40 | SEK 57.50 | SEK 56.80 | 7.02K |
| 2026-08-18 | SEK 57.40 | -0.86% | SEK 57.40 | SEK 57.90 | SEK 57.20 | 2.37K |
| 2026-08-17 | SEK 57.90 | 0.00% | SEK 58.00 | SEK 58.00 | SEK 57.10 | 5.17K |
| 2026-08-14 | SEK 57.90 | +1.40% | SEK 57.10 | SEK 57.90 | SEK 56.90 | 3.77K |
| 2026-08-13 | SEK 57.10 | -0.35% | SEK 57.30 | SEK 57.90 | SEK 57.00 | 11.39K |
| 2026-08-12 | SEK 57.30 | 0.00% | SEK 57.00 | SEK 58.20 | SEK 57.00 | 10.24K |
| 2026-08-11 | SEK 57.30 | -1.21% | SEK 58.00 | SEK 58.00 | SEK 57.00 | 9.25K |
| 2026-08-10 | SEK 58.00 | -0.51% | SEK 58.10 | SEK 58.80 | SEK 57.80 | 4.86K |
| 2026-08-07 | SEK 58.30 | -2.35% | SEK 59.80 | SEK 59.80 | SEK 58.00 | 17.76K |
| 2026-08-06 | SEK 59.70 | +2.05% | SEK 58.50 | SEK 59.70 | SEK 58.40 | 2.33K |
| 2026-08-05 | SEK 58.50 | -0.51% | SEK 58.70 | SEK 59.20 | SEK 58.40 | 3.02K |
| 2026-08-04 | SEK 58.80 | -0.17% | SEK 58.80 | SEK 59.90 | SEK 58.40 | 7.62K |
| 2026-08-03 | SEK 58.90 | -0.84% | SEK 59.00 | SEK 59.90 | SEK 58.30 | 6.17K |
| 2026-07-31 | SEK 59.40 | -0.83% | SEK 59.90 | SEK 59.90 | SEK 58.30 | 5.74K |
| 2026-07-30 | SEK 59.90 | +1.53% | SEK 59.00 | SEK 59.90 | SEK 58.70 | 2.94K |
| 2026-07-29 | SEK 59.00 | 0.00% | SEK 58.60 | SEK 59.00 | SEK 58.00 | 6.73K |
| 2026-07-28 | SEK 59.00 | -0.34% | SEK 58.60 | SEK 59.10 | SEK 58.30 | 5.14K |
| 2026-07-27 | SEK 59.20 | -0.17% | SEK 58.60 | SEK 59.30 | SEK 58.50 | 5.90K |
| 2026-07-24 | SEK 59.30 | +0.68% | SEK 58.90 | SEK 59.50 | SEK 58.30 | 5.01K |
| 2026-07-23 | SEK 58.90 | -1.67% | SEK 59.90 | SEK 59.90 | SEK 58.30 | 4.09K |
| 2026-07-22 | SEK 59.90 | +1.01% | SEK 59.30 | SEK 60.00 | SEK 59.30 | 4.40K |
| 2026-07-21 | SEK 59.30 | +0.51% | SEK 59.00 | SEK 60.00 | SEK 58.00 | 12.59K |
| 2026-07-20 | SEK 59.00 | -0.84% | SEK 59.50 | SEK 60.00 | SEK 57.80 | 7.86K |
| 2026-07-17 | SEK 59.50 | +1.19% | SEK 58.70 | SEK 60.50 | SEK 58.00 | 12.04K |
| 2026-07-16 | SEK 58.80 | +1.73% | SEK 57.70 | SEK 58.80 | SEK 57.60 | 6.06K |
| 2026-07-15 | SEK 57.80 | -1.70% | SEK 58.10 | SEK 58.60 | SEK 57.60 | 5.05K |
| 2026-07-14 | SEK 58.80 | +1.55% | SEK 57.80 | SEK 59.00 | SEK 57.80 | 2.89K |
| 2026-07-13 | SEK 57.90 | -1.03% | SEK 58.70 | SEK 59.00 | SEK 57.50 | 4.76K |
| 2026-07-10 | SEK 58.50 | 0.00% | SEK 58.30 | SEK 59.00 | SEK 58.10 | 4.69K |
| 2026-07-09 | SEK 58.50 | -2.66% | SEK 60.10 | SEK 60.70 | SEK 58.50 | 4.52K |
| 2026-07-08 | SEK 60.10 | -2.28% | SEK 61.50 | SEK 62.20 | SEK 59.60 | 5.85K |
| 2026-07-07 | SEK 61.50 | +0.82% | SEK 61.00 | SEK 62.90 | SEK 60.80 | 3.62K |
| 2026-07-06 | SEK 61.00 | +0.49% | SEK 60.60 | SEK 62.20 | SEK 60.50 | 4.73K |
| 2026-07-03 | SEK 60.70 | -0.16% | SEK 61.20 | SEK 61.90 | SEK 59.90 | 11.79K |
| 2026-07-02 | SEK 60.80 | +1.50% | SEK 59.50 | SEK 63.00 | SEK 59.00 | 23.83K |
| 2026-07-01 | SEK 59.90 | +1.53% | SEK 59.20 | SEK 59.90 | SEK 58.20 | 7.48K |
| 2026-06-30 | SEK 59.00 | -2.96% | SEK 61.70 | SEK 61.90 | SEK 59.00 | 7.49K |
| 2026-06-29 | SEK 60.80 | -2.41% | SEK 61.70 | SEK 63.20 | SEK 60.80 | 10.55K |
| 2026-06-26 | SEK 62.30 | +2.98% | SEK 61.00 | SEK 62.30 | SEK 60.50 | 11.58K |
| 2026-06-25 | SEK 60.50 | +5.03% | SEK 58.90 | SEK 61.30 | SEK 58.90 | 13.01K |
| 2026-06-24 | SEK 57.60 | +4.73% | SEK 54.40 | SEK 58.60 | SEK 54.30 | 17.87K |
| 2026-06-23 | SEK 55.00 | -0.54% | SEK 55.20 | SEK 55.30 | SEK 54.30 | 8.99K |
| 2026-06-22 | SEK 55.30 | -1.43% | SEK 55.70 | SEK 55.90 | SEK 55.10 | 9.38K |
| 2026-06-18 | SEK 56.10 | -1.41% | SEK 56.30 | SEK 56.40 | SEK 55.00 | 12.23K |
| 2026-06-17 | SEK 56.90 | -0.35% | SEK 57.70 | SEK 57.70 | SEK 56.10 | 4.96K |
| 2026-06-16 | SEK 57.10 | -0.70% | SEK 57.60 | SEK 59.00 | SEK 56.80 | 7.70K |
| 2026-06-15 | SEK 57.50 | -0.86% | SEK 57.40 | SEK 58.80 | SEK 57.10 | 6.14K |
| 2026-06-12 | SEK 58.00 | +1.75% | SEK 56.30 | SEK 58.00 | SEK 56.10 | 2.84K |
| 2026-06-11 | SEK 57.00 | -1.38% | SEK 57.70 | SEK 57.70 | SEK 57.00 | 6.96K |
| 2026-06-10 | SEK 57.80 | +0.87% | SEK 57.30 | SEK 58.60 | SEK 57.30 | 5.02K |
| 2026-06-09 | SEK 57.30 | -2.72% | SEK 59.20 | SEK 59.20 | SEK 56.80 | 10.73K |
| 2026-06-08 | SEK 58.90 | -0.84% | SEK 59.20 | SEK 59.40 | SEK 58.20 | 10.88K |
| 2026-06-05 | SEK 59.40 | -1.98% | SEK 60.50 | SEK 60.50 | SEK 59.30 | 9.98K |
| 2026-06-04 | SEK 60.60 | +1.51% | SEK 60.00 | SEK 60.80 | SEK 59.50 | 11.87K |
| 2026-06-03 | SEK 59.70 | -1.97% | SEK 60.50 | SEK 60.80 | SEK 59.20 | 10.78K |
| 2026-06-02 | SEK 60.90 | -0.16% | SEK 61.00 | SEK 61.20 | SEK 60.30 | 10.38K |
| 2026-06-01 | SEK 61.00 | -0.81% | SEK 60.90 | SEK 61.70 | SEK 60.30 | 11.89K |
| 2026-05-29 | SEK 61.50 | -1.13% | SEK 62.20 | SEK 62.20 | SEK 59.10 | 35.59K |
| 2026-05-28 | SEK 62.20 | -0.16% | SEK 61.70 | SEK 62.20 | SEK 61.30 | 5.67K |
| 2026-05-27 | SEK 62.30 | -0.32% | SEK 62.10 | SEK 62.30 | SEK 61.20 | 7.13K |