Ework Group AB (publ) (STO:EWRK)
Sweden · Delayed Price · Currency is SEK 56.30
+1.90 (3.49%)
Oct 6, 2026, 5:29 PM CET
Ework Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 58.00 | 58.00 | 57.10 | 57.90 | 57.90 | - | 5,166 |
| Aug 14, 2026 | 57.10 | 57.90 | 56.90 | 57.90 | 57.90 | 1.40% | 3,769 |
| Aug 13, 2026 | 57.30 | 57.90 | 57.00 | 57.10 | 57.10 | -0.35% | 11,391 |
| Aug 12, 2026 | 57.00 | 58.20 | 57.00 | 57.30 | 57.30 | - | 10,238 |
| Aug 11, 2026 | 58.00 | 58.00 | 57.00 | 57.30 | 57.30 | -1.21% | 9,252 |
| Aug 10, 2026 | 58.10 | 58.80 | 57.80 | 58.00 | 58.00 | -0.51% | 4,862 |
| Aug 7, 2026 | 59.80 | 59.80 | 58.00 | 58.30 | 58.30 | -2.35% | 17,755 |
| Aug 6, 2026 | 58.50 | 59.70 | 58.40 | 59.70 | 59.70 | 2.05% | 2,333 |
| Aug 5, 2026 | 58.70 | 59.20 | 58.40 | 58.50 | 58.50 | -0.51% | 3,022 |
| Aug 4, 2026 | 58.80 | 59.90 | 58.40 | 58.80 | 58.80 | -0.17% | 7,623 |
| Aug 3, 2026 | 59.00 | 59.90 | 58.30 | 58.90 | 58.90 | -0.84% | 6,173 |
| Jul 31, 2026 | 59.90 | 59.90 | 58.30 | 59.40 | 59.40 | -0.83% | 5,739 |
| Jul 30, 2026 | 59.00 | 59.90 | 58.70 | 59.90 | 59.90 | 1.53% | 2,944 |
| Jul 29, 2026 | 58.60 | 59.00 | 58.00 | 59.00 | 59.00 | - | 6,727 |