Ework Group AB (publ) (STO:EWRK)
Sweden · Delayed Price · Currency is SEK 58.80
+1.00 (1.73%)
Jul 16, 2026, 5:29 PM CET
Ework Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 57.70 | 58.30 | 57.60 | 58.20 | - | 0.69% | 2,238 |
| Jul 15, 2026 | 58.10 | 58.60 | 57.60 | 57.80 | 57.80 | -1.70% | 5,047 |
| Jul 14, 2026 | 57.80 | 59.00 | 57.80 | 58.80 | 58.80 | 1.55% | 2,890 |
| Jul 13, 2026 | 58.70 | 59.00 | 57.50 | 57.90 | 57.90 | -1.03% | 4,757 |
| Jul 10, 2026 | 58.30 | 59.00 | 58.10 | 58.50 | 58.50 | - | 4,692 |
| Jul 9, 2026 | 60.10 | 60.70 | 58.50 | 58.50 | 58.50 | -2.66% | 4,515 |
| Jul 8, 2026 | 61.50 | 62.20 | 59.60 | 60.10 | 60.10 | -2.28% | 5,853 |
| Jul 7, 2026 | 61.00 | 62.90 | 60.80 | 61.50 | 61.50 | 0.82% | 3,619 |
| Jul 6, 2026 | 60.60 | 62.20 | 60.50 | 61.00 | 61.00 | 0.49% | 4,728 |
| Jul 3, 2026 | 61.20 | 61.90 | 59.90 | 60.70 | 60.70 | -0.16% | 11,790 |
| Jul 2, 2026 | 59.50 | 63.00 | 59.00 | 60.80 | 60.80 | 1.50% | 23,829 |
| Jul 1, 2026 | 59.20 | 59.90 | 58.20 | 59.90 | 59.90 | 1.53% | 7,478 |
| Jun 30, 2026 | 61.70 | 61.90 | 59.00 | 59.00 | 59.00 | -2.96% | 7,503 |
| Jun 29, 2026 | 61.70 | 63.20 | 60.80 | 60.80 | 60.80 | -2.41% | 10,545 |
| Jun 26, 2026 | 61.00 | 62.30 | 60.50 | 62.30 | 62.30 | 2.98% | 11,580 |
| Jun 25, 2026 | 58.90 | 61.30 | 58.90 | 60.50 | 60.50 | 5.03% | 13,009 |
| Jun 24, 2026 | 54.40 | 58.60 | 54.30 | 57.60 | 57.60 | 4.73% | 17,873 |
| Jun 23, 2026 | 55.20 | 55.30 | 54.30 | 55.00 | 55.00 | -0.54% | 8,985 |
| Jun 22, 2026 | 55.70 | 55.90 | 55.10 | 55.30 | 55.30 | -1.43% | 9,379 |
| Jun 18, 2026 | 56.30 | 56.40 | 55.00 | 56.10 | 56.10 | -1.41% | 12,228 |
| Jun 17, 2026 | 57.70 | 57.70 | 56.10 | 56.90 | 56.90 | -0.35% | 4,961 |
| Jun 16, 2026 | 57.60 | 59.00 | 56.80 | 57.10 | 57.10 | -0.70% | 7,700 |
| Jun 15, 2026 | 57.40 | 58.80 | 57.10 | 57.50 | 57.50 | -0.86% | 6,137 |
| Jun 12, 2026 | 57.30 | 58.00 | 56.10 | 58.00 | 58.00 | 2.11% | 4,987 |
| Jun 11, 2026 | 57.70 | 57.70 | 56.80 | 56.80 | 56.80 | -1.90% | 7,047 |
| Jun 10, 2026 | 57.30 | 58.60 | 57.30 | 57.90 | 57.90 | 1.05% | 5,041 |
| Jun 9, 2026 | 59.20 | 59.20 | 56.80 | 57.30 | 57.30 | -2.72% | 10,728 |
| Jun 8, 2026 | 59.20 | 59.40 | 58.20 | 58.90 | 58.90 | -0.84% | 10,881 |
| Jun 5, 2026 | 60.50 | 60.50 | 59.30 | 59.40 | 59.40 | -1.98% | 9,983 |
| Jun 4, 2026 | 60.00 | 60.80 | 59.50 | 60.60 | 60.60 | 1.51% | 11,869 |
| Jun 3, 2026 | 60.50 | 60.80 | 59.20 | 59.70 | 59.70 | -1.97% | 10,775 |
| Jun 2, 2026 | 61.00 | 61.20 | 60.30 | 60.90 | 60.90 | -0.16% | 10,377 |
| Jun 1, 2026 | 60.90 | 61.70 | 60.30 | 61.00 | 61.00 | -0.81% | 11,885 |
| May 29, 2026 | 62.20 | 62.20 | 59.10 | 61.50 | 61.50 | -1.13% | 35,594 |
| May 28, 2026 | 61.70 | 62.20 | 61.30 | 62.20 | 62.20 | -0.16% | 5,873 |
| May 27, 2026 | 62.10 | 62.30 | 61.20 | 62.30 | 62.30 | -0.32% | 7,127 |
| May 26, 2026 | 62.30 | 62.60 | 60.60 | 62.50 | 62.50 | 0.16% | 4,966 |
| May 25, 2026 | 60.70 | 62.50 | 60.70 | 62.40 | 62.40 | 4.00% | 17,112 |
| May 22, 2026 | 59.80 | 61.50 | 59.80 | 60.00 | 60.00 | -0.17% | 12,264 |
| May 21, 2026 | 60.20 | 60.90 | 59.60 | 60.10 | 60.10 | 0.84% | 9,934 |
| May 20, 2026 | 61.70 | 61.70 | 59.40 | 59.60 | 59.60 | -3.87% | 32,947 |
| May 19, 2026 | 61.80 | 62.90 | 60.80 | 62.00 | 62.00 | 0.32% | 15,071 |
| May 18, 2026 | 60.10 | 61.80 | 59.00 | 61.80 | 61.80 | 1.48% | 22,538 |
| May 15, 2026 | 60.30 | 61.30 | 60.20 | 60.90 | 60.90 | 1.00% | 8,066 |
| May 13, 2026 | 60.80 | 61.00 | 59.00 | 60.30 | 60.30 | -0.82% | 20,857 |
| May 12, 2026 | 61.30 | 61.70 | 60.70 | 60.80 | 60.80 | -0.98% | 9,015 |
| May 11, 2026 | 61.60 | 61.70 | 60.70 | 61.40 | 61.40 | -0.97% | 14,504 |
| May 8, 2026 | 62.60 | 62.70 | 61.60 | 62.00 | 62.00 | - | 6,638 |
| May 7, 2026 | 64.90 | 65.10 | 62.00 | 62.00 | 62.00 | -3.13% | 15,074 |
| May 6, 2026 | 62.20 | 67.00 | 62.20 | 64.00 | 64.00 | 3.56% | 20,525 |