Ework Group AB (publ) (STO:EWRK)
Sweden · Delayed Price · Currency is SEK 59.70
-1.20 (-1.97%)
Jun 3, 2026, 5:29 PM CET
Ework Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 60.50 | 60.80 | 59.20 | 59.70 | - | -1.97% | 7,877 |
| 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 |
| May 5, 2026 | 61.70 | 63.00 | 61.70 | 61.80 | 61.80 | 0.32% | 11,500 |
| May 4, 2026 | 63.90 | 64.00 | 61.10 | 61.60 | 61.60 | -3.75% | 24,484 |
| Apr 30, 2026 | 63.70 | 66.00 | 63.50 | 64.00 | 64.00 | 0.47% | 16,725 |
| Apr 29, 2026 | 67.70 | 67.70 | 63.60 | 63.70 | 63.70 | -2.00% | 26,463 |
| Apr 28, 2026 | 76.70 | 78.70 | 65.20 | 69.00 | 65.00 | -9.21% | 78,342 |
| Apr 27, 2026 | 77.30 | 78.80 | 75.30 | 76.00 | 71.59 | -1.55% | 20,997 |
| Apr 24, 2026 | 74.40 | 77.40 | 74.30 | 77.20 | 72.72 | 4.61% | 13,496 |
| Apr 23, 2026 | 75.50 | 75.80 | 73.40 | 73.80 | 69.52 | -2.12% | 5,686 |
| Apr 22, 2026 | 77.00 | 77.40 | 75.40 | 75.40 | 71.03 | -1.82% | 10,841 |
| Apr 21, 2026 | 78.30 | 78.90 | 76.60 | 76.80 | 72.35 | -1.41% | 9,379 |
| Apr 20, 2026 | 77.50 | 78.80 | 76.50 | 77.90 | 73.38 | 0.78% | 10,004 |
| Apr 17, 2026 | 77.40 | 78.90 | 76.10 | 77.30 | 72.82 | 2.25% | 12,691 |
| Apr 16, 2026 | 74.90 | 76.90 | 74.70 | 75.60 | 71.22 | 1.07% | 14,380 |
| Apr 15, 2026 | 73.80 | 74.80 | 73.00 | 74.80 | 70.46 | 1.49% | 11,645 |
| Apr 14, 2026 | 70.00 | 74.90 | 70.00 | 73.70 | 69.43 | 5.29% | 15,127 |
| Apr 13, 2026 | 69.50 | 70.50 | 69.20 | 70.00 | 65.94 | 0.57% | 4,258 |
| Apr 10, 2026 | 69.10 | 69.90 | 69.00 | 69.60 | 65.57 | 1.31% | 9,199 |
| Apr 9, 2026 | 68.50 | 69.00 | 68.30 | 68.70 | 64.72 | 0.73% | 6,293 |
| Apr 8, 2026 | 68.20 | 68.80 | 68.20 | 68.20 | 64.25 | 0.59% | 7,364 |
| Apr 7, 2026 | 68.00 | 68.50 | 67.60 | 67.80 | 63.87 | 0.30% | 9,333 |
| Apr 2, 2026 | 68.00 | 68.00 | 67.50 | 67.60 | 63.68 | -0.59% | 5,509 |
| Apr 1, 2026 | 67.90 | 68.00 | 67.50 | 68.00 | 64.06 | 0.15% | 31,637 |
| Mar 31, 2026 | 65.00 | 68.20 | 64.90 | 67.90 | 63.96 | 5.76% | 18,168 |
| Mar 30, 2026 | 63.50 | 64.90 | 62.10 | 64.20 | 60.48 | 1.58% | 23,207 |
| Mar 27, 2026 | 66.10 | 66.20 | 63.20 | 63.20 | 59.54 | -4.53% | 12,112 |
| Mar 26, 2026 | 67.80 | 68.00 | 66.00 | 66.20 | 62.36 | -2.07% | 11,342 |
| Mar 25, 2026 | 63.10 | 67.80 | 62.80 | 67.60 | 63.68 | 7.64% | 15,997 |
| Mar 24, 2026 | 64.80 | 65.80 | 62.80 | 62.80 | 59.16 | -2.03% | 16,718 |
| Mar 23, 2026 | 65.90 | 65.90 | 63.40 | 64.10 | 60.38 | -3.03% | 13,882 |
| Mar 20, 2026 | 65.80 | 66.70 | 65.30 | 66.10 | 62.27 | 1.38% | 13,873 |