Ework Group AB (publ) (STO:EWRK)
Sweden · Delayed Price · Currency is SEK 106.40
+0.40 (0.38%)
Aug 1, 2025, 5:29 PM CET
Ework Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 106.00 | 107.20 | 106.00 | 107.20 | 107.20 | 1.13% | 5,133 |
| Jul 31, 2025 | 106.40 | 107.00 | 105.40 | 106.00 | 106.00 | -0.38% | 6,083 |
| Jul 30, 2025 | 107.00 | 107.00 | 105.80 | 106.40 | 106.40 | 0.19% | 13,942 |
| Jul 29, 2025 | 107.20 | 107.20 | 106.00 | 106.20 | 106.20 | -0.93% | 12,325 |
| Jul 28, 2025 | 107.40 | 109.20 | 106.20 | 107.20 | 107.20 | -0.37% | 11,238 |
| Jul 25, 2025 | 107.40 | 108.00 | 106.60 | 107.60 | 107.60 | 0.19% | 7,931 |
| Jul 24, 2025 | 107.00 | 107.40 | 105.80 | 107.40 | 107.40 | 0.37% | 10,435 |
| Jul 23, 2025 | 107.20 | 107.80 | 105.80 | 107.00 | 107.00 | 0.19% | 8,714 |
| Jul 22, 2025 | 110.40 | 110.40 | 106.60 | 106.80 | 106.80 | -1.66% | 9,528 |
| Jul 21, 2025 | 108.80 | 113.60 | 107.80 | 108.60 | 108.60 | -0.18% | 18,245 |
| Jul 18, 2025 | 103.40 | 113.00 | 103.00 | 108.80 | 108.80 | 5.02% | 34,924 |
| Jul 17, 2025 | 105.00 | 106.80 | 102.80 | 103.60 | 103.60 | -1.33% | 14,203 |
| Jul 16, 2025 | 106.80 | 106.80 | 105.00 | 105.00 | 105.00 | -1.69% | 7,611 |
| Jul 15, 2025 | 105.80 | 107.20 | 105.00 | 106.80 | 106.80 | 1.71% | 5,617 |
| Jul 14, 2025 | 106.00 | 106.40 | 104.80 | 105.00 | 105.00 | -0.94% | 5,670 |
| Jul 11, 2025 | 106.80 | 106.80 | 105.00 | 106.00 | 106.00 | -1.12% | 6,963 |
| Jul 10, 2025 | 107.20 | 107.20 | 106.20 | 107.20 | 107.20 | 0.94% | 8,807 |
| Jul 9, 2025 | 108.00 | 109.00 | 106.20 | 106.20 | 106.20 | -1.67% | 12,037 |
| Jul 8, 2025 | 107.00 | 108.40 | 106.00 | 108.00 | 108.00 | 2.08% | 9,922 |
| Jul 7, 2025 | 107.60 | 108.40 | 105.60 | 105.80 | 105.80 | -1.86% | 15,961 |
| Jul 4, 2025 | 105.60 | 107.80 | 104.40 | 107.80 | 107.80 | 2.08% | 6,598 |
| Jul 3, 2025 | 102.00 | 106.00 | 101.80 | 105.60 | 105.60 | 3.73% | 12,217 |
| Jul 2, 2025 | 101.80 | 102.80 | 101.00 | 101.80 | 101.80 | -0.20% | 16,172 |
| Jul 1, 2025 | 102.60 | 103.60 | 101.00 | 102.00 | 102.00 | -0.58% | 11,575 |
| Jun 30, 2025 | 103.20 | 105.00 | 102.40 | 102.60 | 102.60 | -0.39% | 11,227 |
| Jun 27, 2025 | 102.40 | 103.40 | 102.20 | 103.00 | 103.00 | 1.38% | 13,338 |
| Jun 26, 2025 | 103.80 | 103.80 | 101.60 | 101.60 | 101.60 | -1.93% | 6,933 |
| Jun 25, 2025 | 102.60 | 105.60 | 102.60 | 103.60 | 103.60 | 1.37% | 14,877 |
| Jun 24, 2025 | 102.40 | 104.00 | 101.60 | 102.20 | 102.20 | 0.39% | 9,954 |
| Jun 23, 2025 | 101.40 | 102.40 | 100.00 | 101.80 | 101.80 | 0.39% | 15,437 |
| Jun 19, 2025 | 101.40 | 102.60 | 101.20 | 101.40 | 101.40 | -0.59% | 5,444 |
| Jun 18, 2025 | 101.20 | 102.60 | 101.00 | 102.00 | 102.00 | 0.39% | 12,096 |
| Jun 17, 2025 | 102.80 | 104.00 | 101.20 | 101.60 | 101.60 | -0.59% | 8,325 |
| Jun 16, 2025 | 103.80 | 104.60 | 102.20 | 102.20 | 102.20 | -0.39% | 6,953 |
| Jun 13, 2025 | 103.20 | 103.20 | 100.00 | 102.60 | 102.60 | -0.97% | 14,708 |
| Jun 12, 2025 | 105.80 | 105.80 | 103.40 | 103.60 | 103.60 | -2.08% | 11,005 |
| Jun 11, 2025 | 106.40 | 107.80 | 105.80 | 105.80 | 105.80 | -0.75% | 10,798 |
| Jun 10, 2025 | 107.20 | 107.20 | 105.80 | 106.60 | 106.60 | -0.19% | 10,340 |
| Jun 9, 2025 | 105.00 | 108.40 | 104.20 | 106.80 | 106.80 | 1.33% | 15,672 |
| Jun 5, 2025 | 105.60 | 105.60 | 103.00 | 105.40 | 105.40 | - | 16,443 |
| Jun 4, 2025 | 104.60 | 106.60 | 104.40 | 105.40 | 105.40 | 0.76% | 17,262 |
| Jun 3, 2025 | 106.00 | 106.60 | 104.00 | 104.60 | 104.60 | -0.76% | 9,451 |
| Jun 2, 2025 | 103.60 | 107.00 | 102.40 | 105.40 | 105.40 | 1.74% | 16,193 |
| May 30, 2025 | 104.80 | 104.80 | 100.00 | 103.60 | 103.60 | -1.33% | 231,542 |
| May 28, 2025 | 109.00 | 109.60 | 104.40 | 105.00 | 105.00 | -3.85% | 20,136 |
| May 27, 2025 | 110.00 | 110.00 | 108.20 | 109.20 | 109.20 | -1.62% | 28,848 |
| May 26, 2025 | 111.60 | 113.40 | 110.80 | 111.00 | 111.00 | -0.72% | 15,352 |
| May 23, 2025 | 115.00 | 115.60 | 111.00 | 111.80 | 111.80 | -3.29% | 24,952 |
| May 22, 2025 | 116.00 | 118.00 | 115.20 | 115.60 | 115.60 | 0.17% | 13,819 |
| May 21, 2025 | 113.60 | 117.60 | 112.40 | 115.40 | 115.40 | 2.67% | 17,279 |