Ework Group AB (publ) (STO:EWRK)
Sweden · Delayed Price · Currency is SEK 106.60
+1.80 (1.72%)
Oct 10, 2025, 5:29 PM CET
Ework Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 104.80 | 107.40 | 104.20 | 106.60 | 106.60 | 1.72% | 62,405 |
| Oct 9, 2025 | 105.40 | 105.40 | 104.00 | 104.80 | 104.80 | -0.19% | 4,939 |
| Oct 8, 2025 | 104.60 | 107.20 | 104.00 | 105.00 | 105.00 | 0.57% | 6,690 |
| Oct 7, 2025 | 106.40 | 106.60 | 104.40 | 104.40 | 104.40 | -1.51% | 3,678 |
| Oct 6, 2025 | 107.40 | 109.80 | 105.80 | 106.00 | 106.00 | -0.75% | 5,184 |
| Oct 3, 2025 | 106.40 | 109.20 | 105.40 | 106.80 | 106.80 | 0.19% | 5,051 |
| Oct 2, 2025 | 108.60 | 109.00 | 106.00 | 106.60 | 106.60 | -1.30% | 8,197 |
| Oct 1, 2025 | 109.80 | 110.80 | 108.00 | 108.00 | 108.00 | -2.17% | 5,705 |
| Sep 30, 2025 | 110.00 | 111.00 | 110.00 | 110.40 | 110.40 | -0.72% | 3,510 |
| Sep 29, 2025 | 110.20 | 112.60 | 109.80 | 111.20 | 111.20 | 1.09% | 9,672 |
| Sep 26, 2025 | 110.80 | 111.40 | 109.20 | 110.00 | 110.00 | -0.54% | 4,319 |
| Sep 25, 2025 | 111.20 | 111.40 | 109.40 | 110.60 | 110.60 | -0.72% | 5,822 |
| Sep 24, 2025 | 110.80 | 112.00 | 110.60 | 111.40 | 111.40 | - | 3,492 |
| Sep 23, 2025 | 113.80 | 113.80 | 110.60 | 111.40 | 111.40 | -2.11% | 7,252 |
| Sep 22, 2025 | 113.40 | 114.60 | 111.60 | 113.80 | 113.80 | 0.89% | 7,967 |
| Sep 19, 2025 | 111.40 | 113.60 | 111.40 | 112.80 | 112.80 | 0.36% | 2,375 |
| Sep 18, 2025 | 111.80 | 113.00 | 110.60 | 112.40 | 112.40 | 1.26% | 4,600 |
| Sep 17, 2025 | 110.60 | 111.80 | 109.20 | 111.00 | 111.00 | 0.91% | 4,726 |
| Sep 16, 2025 | 110.20 | 111.60 | 109.80 | 110.00 | 110.00 | -0.18% | 5,698 |
| Sep 15, 2025 | 110.20 | 111.80 | 109.60 | 110.20 | 110.20 | - | 3,720 |
| Sep 12, 2025 | 111.40 | 112.60 | 110.00 | 110.20 | 110.20 | -0.90% | 4,903 |
| Sep 11, 2025 | 111.60 | 113.40 | 110.80 | 111.20 | 111.20 | -0.54% | 4,219 |
| Sep 10, 2025 | 111.40 | 113.60 | 111.00 | 111.80 | 111.80 | 0.18% | 6,571 |
| Sep 9, 2025 | 116.80 | 117.20 | 111.00 | 111.60 | 111.60 | -21.41% | 11,310 |
| Sep 8, 2025 | 113.40 | 142.00 | 113.00 | 142.00 | 142.00 | 26.11% | 13,555 |
| Sep 5, 2025 | 114.20 | 114.40 | 112.60 | 112.60 | 112.60 | -0.71% | 3,414 |
| Sep 4, 2025 | 113.80 | 114.40 | 113.20 | 113.40 | 113.40 | 0.53% | 3,644 |
| Sep 3, 2025 | 110.60 | 113.20 | 110.60 | 112.80 | 112.80 | 3.30% | 7,599 |
| 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 |