Ework Group AB (publ) (LON:0MCB)
London · Delayed Price · Currency is GBP · Price in SEK 93.50
+1.40 (1.52%)
At close: Feb 2, 2026
Ework Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 1.52% | 9 |
| Jan 29, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -5.15% | 2 |
| Jan 9, 2026 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 2.10% | 3 |
| Dec 18, 2025 | 94.60 | 95.15 | 94.50 | 95.10 | 95.10 | -0.83% | 96 |
| Dec 17, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 0.47% | 11 |
| Dec 15, 2025 | 97.00 | 97.00 | 95.45 | 95.45 | 95.45 | 1.33% | 50 |
| Dec 9, 2025 | 94.60 | 94.60 | 94.20 | 94.20 | 94.20 | -1.36% | 91 |
| Dec 8, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.21% | 40 |
| Dec 5, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.42% | 28 |
| Dec 4, 2025 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 0.42% | 48 |
| Dec 3, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 2.38% | 10 |
| Dec 1, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 3.59% | 100 |
| Nov 26, 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 0.96% | 100 |
| Nov 21, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | - | 4,502 |
| Nov 20, 2025 | 87.25 | 88.25 | 87.25 | 88.25 | 88.25 | -2.49% | 5,542 |
| Nov 17, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 2.78% | 1,738 |
| Nov 12, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 1.44% | 1,747 |
| Nov 11, 2025 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -10.79% | 53 |
| Oct 29, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | -2.31% | 1 |
| Oct 27, 2025 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 1.53% | 180 |
| Oct 24, 2025 | 97.80 | 98.10 | 97.80 | 98.10 | 98.10 | -6.75% | 917 |
| Oct 21, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -0.57% | 3,311 |
| Oct 17, 2025 | 105.40 | 106.00 | 105.40 | 105.80 | 105.80 | - | 22 |
| Oct 10, 2025 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | 0.95% | 57 |
| Oct 9, 2025 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | -0.19% | 52 |
| Oct 8, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.19% | 23 |
| Oct 7, 2025 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | -5.23% | 2 |
| Sep 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.72% | 2,052 |
| Sep 24, 2025 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | -2.10% | 9 |
| Sep 22, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | 1.69% | 79 |
| Sep 19, 2025 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 2.37% | 3,516 |
| Sep 17, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | -1.08% | 2,202 |
| Sep 15, 2025 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | -1.07% | 2,696 |
| Sep 9, 2025 | 113.40 | 113.40 | 112.10 | 112.10 | 112.10 | -1.67% | 2,345 |
| Sep 8, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.33% | 150 |
| Sep 1, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -2.11% | 23 |
| Aug 29, 2025 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 3.83% | 22 |
| Aug 20, 2025 | 109.00 | 109.60 | 109.00 | 109.60 | 109.60 | 0.74% | 3,017 |
| Aug 19, 2025 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | -0.73% | 92 |
| Aug 12, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.37% | 5 |
| Aug 7, 2025 | 107.80 | 109.20 | 107.80 | 109.20 | 109.20 | 2.06% | 195 |