Ework Group AB (publ) (STO:EWRK)
Sweden
· Delayed Price · Currency is SEK 67.30
-1.10 (-1.61%)
Mar 9, 2026, 5:29 PM CET
Ework Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 92.40 | 95.30 | 92.10 | 95.10 | 95.10 | 3.48% | 10,260 |
| Jan 29, 2026 | 93.10 | 94.30 | 91.80 | 91.90 | 91.90 | -1.18% | 16,069 |
| Jan 28, 2026 | 95.00 | 95.00 | 91.30 | 93.00 | 93.00 | -2.11% | 18,368 |
| Jan 27, 2026 | 95.60 | 95.80 | 95.00 | 95.00 | 95.00 | -0.31% | 4,875 |
| Jan 26, 2026 | 95.60 | 95.80 | 95.20 | 95.30 | 95.30 | -0.31% | 9,392 |
| Jan 23, 2026 | 95.20 | 95.90 | 95.00 | 95.60 | 95.60 | -0.10% | 4,554 |
| Jan 22, 2026 | 96.40 | 96.40 | 94.60 | 95.70 | 95.70 | 1.16% | 16,027 |
| Jan 21, 2026 | 94.50 | 95.10 | 94.30 | 94.60 | 94.60 | 0.21% | 7,365 |
| Jan 20, 2026 | 96.50 | 96.50 | 94.40 | 94.40 | 94.40 | -1.56% | 9,184 |
| Jan 19, 2026 | 95.00 | 96.70 | 94.30 | 95.90 | 95.90 | -0.62% | 12,845 |
| Jan 16, 2026 | 96.20 | 97.00 | 95.30 | 96.50 | 96.50 | - | 13,532 |
| Jan 15, 2026 | 97.30 | 97.80 | 95.80 | 96.50 | 96.50 | -0.82% | 13,320 |
| Jan 14, 2026 | 97.70 | 97.80 | 96.20 | 97.30 | 97.30 | -0.51% | 8,516 |
| Jan 13, 2026 | 97.10 | 98.60 | 95.50 | 97.80 | 97.80 | 0.72% | 13,140 |
| Jan 12, 2026 | 97.70 | 98.90 | 96.70 | 97.10 | 97.10 | -0.61% | 12,358 |
| Jan 9, 2026 | 97.60 | 98.90 | 96.90 | 97.70 | 97.70 | 0.10% | 9,666 |
| Jan 8, 2026 | 97.50 | 98.20 | 96.00 | 97.60 | 97.60 | 0.10% | 9,755 |
| Jan 7, 2026 | 95.70 | 98.10 | 95.20 | 97.50 | 97.50 | 2.52% | 9,611 |
| Jan 5, 2026 | 98.00 | 99.30 | 95.00 | 95.10 | 95.10 | -2.96% | 13,043 |
| Jan 2, 2026 | 95.90 | 102.00 | 95.70 | 98.00 | 98.00 | 2.19% | 30,278 |
| Dec 30, 2025 | 97.10 | 97.10 | 94.80 | 95.90 | 95.90 | -1.74% | 21,463 |
| Dec 29, 2025 | 98.20 | 101.00 | 97.40 | 97.60 | 97.60 | -0.81% | 46,780 |
| Dec 23, 2025 | 96.50 | 98.90 | 96.50 | 98.40 | 98.40 | 2.61% | 18,488 |
| Dec 22, 2025 | 94.10 | 97.10 | 92.60 | 95.90 | 95.90 | 2.02% | 19,095 |
| Dec 19, 2025 | 95.50 | 97.30 | 94.00 | 94.00 | 94.00 | -1.47% | 29,167 |
| Dec 18, 2025 | 95.60 | 95.60 | 94.50 | 95.40 | 95.40 | -0.21% | 6,551 |
| Dec 17, 2025 | 96.90 | 97.00 | 95.60 | 95.60 | 95.60 | -0.83% | 4,632 |
| Dec 16, 2025 | 95.50 | 96.90 | 93.60 | 96.40 | 96.40 | 0.21% | 10,273 |
| Dec 15, 2025 | 96.50 | 97.50 | 95.20 | 96.20 | 96.20 | -0.72% | 7,102 |
| Dec 12, 2025 | 93.30 | 97.60 | 93.20 | 96.90 | 96.90 | 4.42% | 14,626 |
| Dec 11, 2025 | 93.50 | 93.50 | 92.20 | 92.80 | 92.80 | -0.75% | 12,471 |
| Dec 10, 2025 | 93.30 | 94.50 | 93.30 | 93.50 | 93.50 | -0.32% | 5,242 |
| Dec 9, 2025 | 95.80 | 96.30 | 93.80 | 93.80 | 93.80 | -1.68% | 14,122 |
| Dec 8, 2025 | 98.60 | 99.40 | 95.20 | 95.40 | 95.40 | -3.05% | 17,984 |
| Dec 5, 2025 | 95.80 | 98.80 | 94.90 | 98.40 | 98.40 | 3.47% | 20,260 |
| Dec 4, 2025 | 94.00 | 96.00 | 93.70 | 95.10 | 95.10 | 1.06% | 13,023 |
| Dec 3, 2025 | 92.50 | 95.20 | 91.80 | 94.10 | 94.10 | 1.73% | 12,914 |
| Dec 2, 2025 | 92.60 | 94.00 | 91.70 | 92.50 | 92.50 | 0.54% | 9,544 |
| Dec 1, 2025 | 95.50 | 95.50 | 91.30 | 92.00 | 92.00 | -3.66% | 14,448 |
| Nov 28, 2025 | 93.30 | 96.70 | 92.80 | 95.50 | 95.50 | 2.80% | 14,390 |
| Nov 27, 2025 | 88.20 | 93.30 | 88.20 | 92.90 | 92.90 | 5.21% | 12,195 |
| Nov 26, 2025 | 89.50 | 90.60 | 88.10 | 88.30 | 88.30 | -0.79% | 15,866 |
| Nov 25, 2025 | 87.40 | 90.40 | 87.40 | 89.00 | 89.00 | 2.06% | 7,054 |
| Nov 24, 2025 | 88.60 | 90.70 | 87.20 | 87.20 | 87.20 | -1.47% | 11,202 |
| Nov 21, 2025 | 88.70 | 88.70 | 86.90 | 88.50 | 88.50 | -0.56% | 35,619 |
| Nov 20, 2025 | 87.00 | 91.30 | 86.50 | 89.00 | 89.00 | 2.42% | 44,939 |
| Nov 19, 2025 | 87.30 | 88.60 | 86.90 | 86.90 | 86.90 | 1.40% | 12,067 |
| Nov 18, 2025 | 89.90 | 89.90 | 85.70 | 85.70 | 85.70 | -4.78% | 20,257 |
| Nov 17, 2025 | 88.90 | 92.00 | 88.90 | 90.00 | 90.00 | 1.24% | 20,897 |
| Nov 14, 2025 | 88.50 | 89.20 | 87.60 | 88.90 | 88.90 | 0.79% | 13,970 |
| Nov 13, 2025 | 88.50 | 89.70 | 88.00 | 88.20 | 88.20 | 0.57% | 11,434 |
| Nov 12, 2025 | 87.10 | 88.40 | 86.00 | 87.70 | 87.70 | 1.86% | 28,330 |
| Nov 11, 2025 | 88.50 | 89.40 | 86.00 | 86.10 | 86.10 | -2.82% | 12,299 |
| Nov 10, 2025 | 87.60 | 90.10 | 87.60 | 88.60 | 88.60 | 1.84% | 13,039 |
| Nov 7, 2025 | 89.80 | 90.00 | 87.00 | 87.00 | 87.00 | -2.90% | 20,341 |
| Nov 6, 2025 | 90.80 | 91.80 | 89.60 | 89.60 | 89.60 | -0.33% | 12,945 |
| Nov 5, 2025 | 92.20 | 92.90 | 89.90 | 89.90 | 89.90 | -2.49% | 15,393 |
| Nov 4, 2025 | 93.50 | 94.00 | 92.00 | 92.20 | 92.20 | -1.60% | 15,430 |
| Nov 3, 2025 | 95.10 | 95.40 | 93.70 | 93.70 | 93.70 | -1.37% | 14,793 |
| Oct 31, 2025 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | 0.53% | 6,248 |
| Oct 30, 2025 | 96.30 | 96.40 | 94.50 | 94.50 | 94.50 | -1.56% | 12,093 |
| Oct 29, 2025 | 97.00 | 98.00 | 96.00 | 96.00 | 96.00 | -0.93% | 18,330 |
| Oct 28, 2025 | 97.90 | 98.10 | 96.50 | 96.90 | 96.90 | -0.62% | 16,539 |
| Oct 27, 2025 | 101.00 | 101.00 | 97.50 | 97.50 | 97.50 | -3.27% | 26,590 |
| Oct 24, 2025 | 97.70 | 101.00 | 97.10 | 100.80 | 100.80 | 3.38% | 30,605 |
| Oct 23, 2025 | 104.80 | 104.80 | 95.00 | 97.50 | 97.50 | -8.02% | 74,158 |
| Oct 22, 2025 | 106.00 | 108.00 | 104.80 | 106.00 | 106.00 | - | 6,123 |
| Oct 21, 2025 | 105.00 | 106.20 | 105.00 | 106.00 | 106.00 | -0.56% | 11,290 |
| Oct 20, 2025 | 106.00 | 106.60 | 105.00 | 106.60 | 106.60 | 0.57% | 8,645 |
| Oct 17, 2025 | 107.40 | 107.40 | 104.80 | 106.00 | 106.00 | -0.56% | 6,795 |
| Oct 16, 2025 | 107.60 | 107.60 | 106.40 | 106.60 | 106.60 | -1.30% | 3,619 |
| Oct 15, 2025 | 107.40 | 108.80 | 106.80 | 108.00 | 108.00 | 0.56% | 4,139 |
| Oct 14, 2025 | 107.60 | 107.80 | 106.60 | 107.40 | 107.40 | -0.19% | 2,734 |
| Oct 13, 2025 | 106.80 | 108.60 | 106.00 | 107.60 | 107.60 | 0.94% | 5,197 |
| Oct 10, 2025 | 104.80 | 107.40 | 104.20 | 106.60 | 106.60 | 1.72% | 62,405 |