Ework Group AB (publ) (STO:EWRK)
Sweden · Delayed Price · Currency is SEK 73.70
+3.70 (5.29%)
Apr 14, 2026, 5:29 PM CET
Ework Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 70.00 | 74.90 | 70.00 | 73.20 | - | 4.57% | 13,849 |
| Apr 13, 2026 | 69.50 | 70.50 | 69.20 | 70.00 | 70.00 | 0.57% | 4,258 |
| Apr 10, 2026 | 69.10 | 69.90 | 69.00 | 69.60 | 69.60 | 1.31% | 9,199 |
| Apr 9, 2026 | 68.50 | 69.00 | 68.30 | 68.70 | 68.70 | 0.73% | 6,293 |
| Apr 8, 2026 | 68.20 | 68.80 | 68.20 | 68.20 | 68.20 | 0.59% | 7,364 |
| Apr 7, 2026 | 68.00 | 68.50 | 67.60 | 67.80 | 67.80 | 0.30% | 9,333 |
| Apr 2, 2026 | 68.00 | 68.00 | 67.50 | 67.60 | 67.60 | -0.59% | 5,509 |
| Apr 1, 2026 | 67.90 | 68.00 | 67.50 | 68.00 | 68.00 | 0.15% | 31,637 |
| Mar 31, 2026 | 65.00 | 68.20 | 64.90 | 67.90 | 67.90 | 5.76% | 18,168 |
| Mar 30, 2026 | 63.50 | 64.90 | 62.10 | 64.20 | 64.20 | 1.58% | 23,207 |
| Mar 27, 2026 | 66.10 | 66.20 | 63.20 | 63.20 | 63.20 | -4.53% | 12,112 |
| Mar 26, 2026 | 67.80 | 68.00 | 66.00 | 66.20 | 66.20 | -2.07% | 11,342 |
| Mar 25, 2026 | 63.10 | 67.80 | 62.80 | 67.60 | 67.60 | 7.64% | 15,997 |
| Mar 24, 2026 | 64.80 | 65.80 | 62.80 | 62.80 | 62.80 | -2.03% | 16,718 |
| Mar 23, 2026 | 65.90 | 65.90 | 63.40 | 64.10 | 64.10 | -3.03% | 13,882 |
| Mar 20, 2026 | 65.80 | 66.70 | 65.30 | 66.10 | 66.10 | 1.38% | 13,873 |
| Mar 19, 2026 | 66.60 | 67.00 | 65.20 | 65.20 | 65.20 | -2.25% | 10,395 |
| Mar 18, 2026 | 65.90 | 67.00 | 65.20 | 66.70 | 66.70 | 1.52% | 11,366 |
| Mar 17, 2026 | 65.00 | 66.50 | 64.00 | 65.70 | 65.70 | 1.23% | 10,033 |
| Mar 16, 2026 | 65.30 | 65.80 | 64.40 | 64.90 | 64.90 | 2.20% | 10,734 |
| Mar 13, 2026 | 64.70 | 65.30 | 63.40 | 63.50 | 63.50 | -2.01% | 9,698 |
| Mar 12, 2026 | 66.40 | 66.90 | 64.80 | 64.80 | 64.80 | -2.70% | 12,546 |
| Mar 11, 2026 | 66.70 | 67.50 | 65.90 | 66.60 | 66.60 | 0.30% | 10,471 |
| Mar 10, 2026 | 67.60 | 69.10 | 66.40 | 66.40 | 66.40 | -1.34% | 15,341 |
| Mar 9, 2026 | 67.50 | 67.80 | 66.00 | 67.30 | 67.30 | -1.61% | 9,364 |
| Mar 6, 2026 | 67.70 | 68.40 | 66.90 | 68.40 | 68.40 | 0.88% | 18,733 |
| Mar 5, 2026 | 67.20 | 68.50 | 65.40 | 67.80 | 67.80 | 0.44% | 34,234 |
| Mar 4, 2026 | 66.50 | 67.80 | 66.50 | 67.50 | 67.50 | 1.35% | 20,941 |
| Mar 3, 2026 | 67.00 | 67.50 | 66.50 | 66.60 | 66.60 | -0.60% | 140,802 |
| Mar 2, 2026 | 66.00 | 67.60 | 65.40 | 67.00 | 67.00 | -0.30% | 31,796 |
| Feb 27, 2026 | 61.10 | 68.40 | 61.10 | 67.20 | 67.20 | 10.34% | 64,335 |
| Feb 26, 2026 | 62.50 | 62.70 | 60.50 | 60.90 | 60.90 | -2.87% | 63,613 |
| Feb 25, 2026 | 63.90 | 64.00 | 62.00 | 62.70 | 62.70 | -1.72% | 41,232 |
| Feb 24, 2026 | 68.90 | 68.90 | 63.10 | 63.80 | 63.80 | -7.40% | 334,912 |
| Feb 23, 2026 | 70.00 | 70.80 | 68.90 | 68.90 | 68.90 | -1.57% | 40,498 |
| Feb 20, 2026 | 67.70 | 70.60 | 67.40 | 70.00 | 70.00 | 2.94% | 83,219 |
| Feb 19, 2026 | 69.00 | 69.90 | 65.20 | 68.00 | 68.00 | -23.85% | 282,778 |
| Feb 18, 2026 | 88.50 | 90.30 | 88.20 | 89.30 | 89.30 | 1.36% | 6,748 |
| Feb 17, 2026 | 88.10 | 89.10 | 87.80 | 88.10 | 88.10 | - | 18,413 |
| Feb 16, 2026 | 88.10 | 91.50 | 87.20 | 88.10 | 88.10 | -0.11% | 10,285 |
| Feb 13, 2026 | 90.30 | 90.30 | 88.00 | 88.20 | 88.20 | -2.54% | 13,567 |
| Feb 12, 2026 | 93.00 | 93.80 | 90.50 | 90.50 | 90.50 | -2.37% | 12,688 |
| Feb 11, 2026 | 94.60 | 94.60 | 92.00 | 92.70 | 92.70 | -2.01% | 23,729 |
| Feb 10, 2026 | 92.90 | 94.60 | 92.90 | 94.60 | 94.60 | 1.39% | 5,982 |
| Feb 9, 2026 | 91.30 | 94.00 | 91.30 | 93.30 | 93.30 | 2.08% | 12,038 |
| Feb 6, 2026 | 92.00 | 92.70 | 91.00 | 91.40 | 91.40 | -0.76% | 17,047 |
| Feb 5, 2026 | 93.30 | 93.90 | 91.20 | 92.10 | 92.10 | -0.97% | 14,829 |
| Feb 4, 2026 | 97.10 | 97.10 | 93.00 | 93.00 | 93.00 | -4.22% | 18,313 |
| Feb 3, 2026 | 93.50 | 97.10 | 93.10 | 97.10 | 97.10 | 3.85% | 24,251 |
| Feb 2, 2026 | 94.80 | 94.80 | 92.70 | 93.50 | 93.50 | -1.68% | 23,136 |