Ework Group AB (publ) (STO:EWRK)
Sweden
· Delayed Price · Currency is SEK 98.40
+3.30 (3.47%)
At close: Dec 5, 2025
Ework Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 105.40 | 105.40 | 104.00 | 104.80 | 104.80 | -0.19% | 4,939 |
| Oct 8, 2025 | 104.60 | 107.20 | 104.00 | 105.00 | 105.00 | 0.57% | 6,690 |
| Oct 7, 2025 | 106.40 | 106.60 | 104.40 | 104.40 | 104.40 | -1.51% | 3,678 |
| Oct 6, 2025 | 107.40 | 109.80 | 105.80 | 106.00 | 106.00 | -0.75% | 5,184 |
| Oct 3, 2025 | 106.40 | 109.20 | 105.40 | 106.80 | 106.80 | 0.19% | 5,051 |
| Oct 2, 2025 | 108.60 | 109.00 | 106.00 | 106.60 | 106.60 | -1.30% | 8,197 |
| Oct 1, 2025 | 109.80 | 110.80 | 108.00 | 108.00 | 108.00 | -2.17% | 5,705 |
| Sep 30, 2025 | 110.00 | 111.00 | 110.00 | 110.40 | 110.40 | -0.72% | 3,510 |
| Sep 29, 2025 | 110.20 | 112.60 | 109.80 | 111.20 | 111.20 | 1.09% | 9,672 |
| Sep 26, 2025 | 110.80 | 111.40 | 109.20 | 110.00 | 110.00 | -0.54% | 4,319 |
| Sep 25, 2025 | 111.20 | 111.40 | 109.40 | 110.60 | 110.60 | -0.72% | 5,822 |
| Sep 24, 2025 | 110.80 | 112.00 | 110.60 | 111.40 | 111.40 | - | 3,492 |
| Sep 23, 2025 | 113.80 | 113.80 | 110.60 | 111.40 | 111.40 | -2.11% | 7,252 |
| Sep 22, 2025 | 113.40 | 114.60 | 111.60 | 113.80 | 113.80 | 0.89% | 7,967 |
| Sep 19, 2025 | 111.40 | 113.60 | 111.40 | 112.80 | 112.80 | 0.36% | 2,375 |
| Sep 18, 2025 | 111.80 | 113.00 | 110.60 | 112.40 | 112.40 | 1.26% | 4,600 |
| Sep 17, 2025 | 110.60 | 111.80 | 109.20 | 111.00 | 111.00 | 0.91% | 4,726 |
| Sep 16, 2025 | 110.20 | 111.60 | 109.80 | 110.00 | 110.00 | -0.18% | 5,698 |
| Sep 15, 2025 | 110.20 | 111.80 | 109.60 | 110.20 | 110.20 | - | 3,720 |
| Sep 12, 2025 | 111.40 | 112.60 | 110.00 | 110.20 | 110.20 | -0.90% | 4,903 |
| Sep 11, 2025 | 111.60 | 113.40 | 110.80 | 111.20 | 111.20 | -0.54% | 4,219 |
| Sep 10, 2025 | 111.40 | 113.60 | 111.00 | 111.80 | 111.80 | 0.18% | 6,571 |
| Sep 9, 2025 | 116.80 | 117.20 | 111.00 | 111.60 | 111.60 | -1.24% | 11,310 |
| Sep 8, 2025 | 113.40 | 114.40 | 113.00 | 113.00 | 113.00 | 0.36% | 13,555 |
| Sep 5, 2025 | 114.20 | 114.40 | 112.60 | 112.60 | 112.60 | -0.71% | 3,414 |
| Sep 4, 2025 | 113.80 | 114.40 | 113.20 | 113.40 | 113.40 | 0.53% | 3,644 |
| Sep 3, 2025 | 110.60 | 113.20 | 110.60 | 112.80 | 112.80 | 3.30% | 7,599 |
| Sep 2, 2025 | 112.20 | 113.40 | 109.20 | 109.20 | 109.20 | -2.15% | 8,481 |
| Sep 1, 2025 | 112.20 | 113.80 | 110.40 | 111.60 | 111.60 | -0.53% | 7,458 |
| Aug 29, 2025 | 112.20 | 113.80 | 112.00 | 112.20 | 112.20 | -0.88% | 4,691 |
| Aug 28, 2025 | 113.20 | 114.60 | 112.20 | 113.20 | 113.20 | 0.18% | 5,030 |
| Aug 27, 2025 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | -0.70% | 6,314 |
| Aug 26, 2025 | 113.20 | 114.80 | 112.60 | 113.80 | 113.80 | 0.18% | 6,141 |
| Aug 25, 2025 | 111.00 | 115.20 | 110.60 | 113.60 | 113.60 | 0.89% | 14,133 |
| Aug 22, 2025 | 109.60 | 114.40 | 109.20 | 112.60 | 112.60 | 2.74% | 15,966 |
| Aug 21, 2025 | 109.80 | 110.00 | 108.60 | 109.60 | 109.60 | 0.55% | 3,667 |
| Aug 20, 2025 | 109.20 | 110.00 | 108.80 | 109.00 | 109.00 | 0.37% | 7,436 |
| Aug 19, 2025 | 108.00 | 109.00 | 108.00 | 108.60 | 108.60 | 0.74% | 2,841 |
| Aug 18, 2025 | 106.40 | 107.80 | 106.00 | 107.80 | 107.80 | 0.94% | 2,167 |
| Aug 15, 2025 | 106.40 | 108.80 | 106.40 | 106.80 | 106.80 | 0.56% | 6,140 |
| Aug 14, 2025 | 107.60 | 108.00 | 106.00 | 106.20 | 106.20 | -1.30% | 4,127 |
| Aug 13, 2025 | 110.40 | 110.40 | 107.60 | 107.60 | 107.60 | -1.10% | 2,353 |
| Aug 12, 2025 | 109.80 | 110.80 | 108.80 | 108.80 | 108.80 | -0.91% | 5,060 |
| Aug 11, 2025 | 111.00 | 111.00 | 109.00 | 109.80 | 109.80 | -1.08% | 8,857 |
| Aug 8, 2025 | 110.20 | 111.20 | 109.80 | 111.00 | 111.00 | -0.36% | 8,247 |
| Aug 7, 2025 | 106.20 | 111.40 | 106.20 | 111.40 | 111.40 | 4.90% | 9,900 |
| Aug 6, 2025 | 107.00 | 107.40 | 105.20 | 106.20 | 106.20 | -0.93% | 122,587 |
| Aug 5, 2025 | 106.20 | 107.60 | 106.00 | 107.20 | 107.20 | 1.13% | 7,580 |
| Aug 4, 2025 | 106.80 | 107.60 | 106.00 | 106.00 | 106.00 | -0.38% | 5,862 |
| Aug 1, 2025 | 106.00 | 107.20 | 106.00 | 106.40 | 106.40 | 0.38% | 6,803 |
| Jul 31, 2025 | 106.40 | 107.00 | 105.40 | 106.00 | 106.00 | -0.38% | 6,083 |
| Jul 30, 2025 | 107.00 | 107.00 | 105.80 | 106.40 | 106.40 | - | 13,942 |
| Jul 29, 2025 | 107.20 | 107.20 | 106.00 | 106.40 | 106.40 | -0.75% | 12,325 |
| Jul 28, 2025 | 107.40 | 109.20 | 106.20 | 107.20 | 107.20 | -0.37% | 11,238 |
| Jul 25, 2025 | 107.40 | 108.00 | 106.60 | 107.60 | 107.60 | 0.19% | 7,931 |
| Jul 24, 2025 | 107.00 | 107.40 | 105.80 | 107.40 | 107.40 | 0.37% | 10,435 |
| Jul 23, 2025 | 107.20 | 107.80 | 105.80 | 107.00 | 107.00 | 0.19% | 8,714 |
| Jul 22, 2025 | 110.40 | 110.40 | 106.60 | 106.80 | 106.80 | -1.66% | 9,528 |
| Jul 21, 2025 | 108.80 | 113.60 | 107.80 | 108.60 | 108.60 | -0.18% | 18,245 |