Ework Group AB (publ) (STO:EWRK)
Sweden · Delayed Price · Currency is SEK 109.20
-2.40 (-2.15%)
Sep 2, 2025, 5:29 PM CET
Ework Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 112.20 | 113.40 | 109.20 | 109.20 | 109.20 | -2.15% | 8,481 |
| Sep 1, 2025 | 112.20 | 113.80 | 110.40 | 111.60 | 111.60 | -0.53% | 7,458 |
| Aug 29, 2025 | 112.20 | 113.80 | 112.00 | 112.20 | 112.20 | -0.88% | 4,691 |
| Aug 28, 2025 | 113.20 | 114.60 | 112.20 | 113.20 | 113.20 | 0.18% | 5,030 |
| Aug 27, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.70% | 6,314 |
| Aug 26, 2025 | 113.20 | 114.80 | 112.60 | 113.80 | 113.80 | 0.18% | 6,141 |
| Aug 25, 2025 | 111.00 | 115.20 | 110.60 | 113.60 | 113.60 | 0.89% | 14,133 |
| Aug 22, 2025 | 109.60 | 114.40 | 109.20 | 112.60 | 112.60 | 2.74% | 15,966 |
| Aug 21, 2025 | 109.80 | 110.00 | 108.60 | 109.60 | 109.60 | 0.55% | 3,667 |
| Aug 20, 2025 | 109.20 | 110.00 | 108.80 | 109.00 | 109.00 | 0.37% | 7,436 |
| Aug 19, 2025 | 108.00 | 109.00 | 108.00 | 108.60 | 108.60 | 0.74% | 2,841 |
| Aug 18, 2025 | 106.40 | 107.80 | 106.00 | 107.80 | 107.80 | 0.94% | 2,167 |
| Aug 15, 2025 | 106.40 | 108.80 | 106.40 | 106.80 | 106.80 | 0.56% | 6,140 |
| Aug 14, 2025 | 107.60 | 108.00 | 106.00 | 106.20 | 106.20 | -1.30% | 4,127 |
| Aug 13, 2025 | 110.40 | 110.40 | 107.60 | 107.60 | 107.60 | -1.10% | 2,353 |
| Aug 12, 2025 | 109.80 | 110.80 | 108.80 | 108.80 | 108.80 | -0.91% | 5,060 |
| Aug 11, 2025 | 111.00 | 111.00 | 109.00 | 109.80 | 109.80 | -1.08% | 8,857 |
| Aug 8, 2025 | 110.20 | 111.20 | 109.80 | 111.00 | 111.00 | -0.36% | 8,247 |
| Aug 7, 2025 | 106.20 | 111.40 | 106.20 | 111.40 | 111.40 | 4.90% | 9,900 |
| Aug 6, 2025 | 107.00 | 107.40 | 105.20 | 106.20 | 106.20 | -0.93% | 122,587 |
| Aug 5, 2025 | 106.20 | 107.60 | 106.00 | 107.20 | 107.20 | 1.13% | 7,580 |
| Aug 4, 2025 | 106.80 | 107.60 | 106.00 | 106.00 | 106.00 | -0.38% | 5,862 |
| Aug 1, 2025 | 106.00 | 107.20 | 106.00 | 106.40 | 106.40 | 0.38% | 6,803 |
| 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 |