Ework Group AB (publ) (STO:EWRK)
Sweden · Delayed Price · Currency is SEK 50.90
-0.20 (-0.39%)
Oct 26, 2026, 5:29 PM CET
Ework Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 50.50 | 51.00 | 49.65 | 50.90 | 50.90 | -0.39% | 22,646 |
| Oct 23, 2026 | 52.30 | 52.80 | 50.00 | 51.10 | 51.10 | -2.29% | 19,962 |
| Oct 22, 2026 | 52.00 | 52.80 | 51.40 | 52.30 | 52.30 | 0.38% | 10,908 |
| Oct 21, 2026 | 52.80 | 52.80 | 51.80 | 52.10 | 52.10 | -0.76% | 11,604 |
| Oct 20, 2026 | 53.30 | 53.40 | 51.40 | 52.50 | 52.50 | -2.23% | 13,030 |
| Oct 19, 2026 | 55.10 | 55.10 | 52.80 | 53.70 | 53.70 | -3.59% | 7,385 |
| Oct 16, 2026 | 54.60 | 56.80 | 54.60 | 55.70 | 55.70 | -1.07% | 7,993 |
| Oct 15, 2026 | 55.90 | 56.30 | 55.00 | 56.30 | 56.30 | 0.72% | 3,614 |
| Oct 14, 2026 | 54.20 | 56.00 | 54.20 | 55.90 | 55.90 | 1.82% | 9,591 |
| Oct 13, 2026 | 53.40 | 54.90 | 52.70 | 54.90 | 54.90 | 0.55% | 25,555 |
| Oct 12, 2026 | 54.50 | 55.00 | 53.30 | 54.60 | 54.60 | - | 9,402 |
| Oct 9, 2026 | 54.10 | 54.70 | 53.80 | 54.60 | 54.60 | - | 6,871 |
| Oct 8, 2026 | 55.50 | 55.60 | 54.20 | 54.60 | 54.60 | -1.80% | 8,489 |
| Oct 7, 2026 | 55.80 | 56.20 | 55.00 | 55.60 | 55.60 | -1.24% | 10,785 |
| Oct 6, 2026 | 54.50 | 56.30 | 54.00 | 56.30 | 56.30 | 3.49% | 15,199 |
| Oct 5, 2026 | 53.00 | 54.90 | 52.80 | 54.40 | 54.40 | 3.23% | 19,255 |
| Oct 2, 2026 | 53.50 | 53.50 | 51.90 | 52.70 | 52.70 | - | 14,086 |
| Oct 1, 2026 | 54.60 | 54.60 | 52.70 | 52.70 | 52.70 | -3.66% | 14,141 |
| Sep 30, 2026 | 55.60 | 55.60 | 54.60 | 54.70 | 54.70 | -1.62% | 8,855 |
| Sep 29, 2026 | 55.80 | 56.00 | 54.60 | 55.60 | 55.60 | -0.89% | 12,668 |
| Sep 28, 2026 | 55.50 | 56.10 | 54.40 | 56.10 | 56.10 | 0.18% | 7,915 |
| Sep 25, 2026 | 56.20 | 56.30 | 55.40 | 56.00 | 56.00 | -1.58% | 10,769 |
| Sep 24, 2026 | 57.00 | 57.80 | 56.50 | 56.90 | 56.90 | -2.23% | 8,382 |
| Sep 23, 2026 | 57.60 | 58.30 | 56.90 | 58.20 | 58.20 | 1.39% | 1,763 |
| Sep 22, 2026 | 56.90 | 57.90 | 56.60 | 57.40 | 57.40 | 0.17% | 7,625 |
| Sep 21, 2026 | 57.70 | 57.70 | 56.70 | 57.30 | 57.30 | -0.87% | 10,178 |
| Sep 18, 2026 | 58.10 | 58.50 | 57.20 | 57.80 | 57.80 | -0.34% | 10,112 |
| Sep 17, 2026 | 57.90 | 58.20 | 57.10 | 58.00 | 58.00 | 0.35% | 7,119 |
| Sep 16, 2026 | 57.50 | 57.90 | 56.90 | 57.80 | 57.80 | 0.52% | 5,296 |
| Sep 15, 2026 | 57.20 | 58.20 | 56.80 | 57.50 | 57.50 | -0.86% | 4,547 |
| Sep 14, 2026 | 58.20 | 58.20 | 56.60 | 58.00 | 58.00 | -0.51% | 6,839 |
| Sep 11, 2026 | 58.30 | 58.30 | 57.10 | 58.30 | 58.30 | 0.52% | 2,297 |
| Sep 10, 2026 | 57.90 | 58.30 | 57.10 | 58.00 | 58.00 | -0.68% | 8,589 |
| Sep 9, 2026 | 57.70 | 59.00 | 57.70 | 58.40 | 58.40 | 0.69% | 10,100 |
| Sep 8, 2026 | 58.00 | 58.40 | 57.00 | 58.00 | 58.00 | - | 8,241 |
| Sep 7, 2026 | 57.10 | 58.40 | 56.90 | 58.00 | 58.00 | 0.35% | 7,990 |
| Sep 4, 2026 | 57.20 | 58.30 | 56.30 | 57.80 | 57.80 | 1.05% | 8,801 |
| Sep 3, 2026 | 56.90 | 58.00 | 56.10 | 57.20 | 57.20 | -0.87% | 12,336 |
| Sep 2, 2026 | 57.80 | 58.00 | 56.80 | 57.70 | 57.70 | 1.05% | 4,874 |
| Sep 1, 2026 | 57.80 | 57.90 | 56.60 | 57.10 | 57.10 | -1.21% | 1,586 |
| Aug 31, 2026 | 56.80 | 57.80 | 56.30 | 57.80 | 57.80 | 0.52% | 13,742 |
| Aug 28, 2026 | 57.60 | 58.30 | 56.60 | 57.50 | 57.50 | -0.69% | 12,140 |
| Aug 27, 2026 | 58.40 | 58.40 | 57.50 | 57.90 | 57.90 | -0.86% | 6,079 |
| Aug 26, 2026 | 56.40 | 58.50 | 56.40 | 58.40 | 58.40 | 3.55% | 6,949 |
| Aug 25, 2026 | 56.20 | 56.90 | 55.60 | 56.40 | 56.40 | 0.18% | 11,730 |
| Aug 24, 2026 | 56.00 | 56.30 | 55.00 | 56.30 | 56.30 | 0.18% | 8,736 |
| Aug 21, 2026 | 56.70 | 56.70 | 55.40 | 56.20 | 56.20 | -0.35% | 8,118 |
| Aug 20, 2026 | 57.40 | 57.90 | 55.80 | 56.40 | 56.40 | -1.74% | 6,764 |
| Aug 19, 2026 | 57.40 | 57.50 | 56.80 | 57.40 | 57.40 | - | 7,022 |
| Aug 18, 2026 | 57.40 | 57.90 | 57.20 | 57.40 | 57.40 | -0.86% | 2,374 |