Ework Group AB (publ) (STO:EWRK)
Sweden
· Delayed Price · Currency is SEK 65.30
-3.70 (-5.36%)
Apr 29, 2026, 10:27 AM CET
Ework Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 66.60 | 67.00 | 65.20 | 65.20 | 61.42 | -2.25% | 10,395 |
| Mar 18, 2026 | 65.90 | 67.00 | 65.20 | 66.70 | 62.83 | 1.52% | 11,366 |
| Mar 17, 2026 | 65.00 | 66.50 | 64.00 | 65.70 | 61.89 | 1.23% | 10,033 |
| Mar 16, 2026 | 65.30 | 65.80 | 64.40 | 64.90 | 61.14 | 2.20% | 10,734 |
| Mar 13, 2026 | 64.70 | 65.30 | 63.40 | 63.50 | 59.82 | -2.01% | 9,698 |
| Mar 12, 2026 | 66.40 | 66.90 | 64.80 | 64.80 | 61.04 | -2.70% | 12,546 |
| Mar 11, 2026 | 66.70 | 67.50 | 65.90 | 66.60 | 62.74 | 0.30% | 10,471 |
| Mar 10, 2026 | 67.60 | 69.10 | 66.40 | 66.40 | 62.55 | -1.34% | 15,341 |
| Mar 9, 2026 | 67.50 | 67.80 | 66.00 | 67.30 | 63.40 | -1.61% | 9,364 |
| Mar 6, 2026 | 67.70 | 68.40 | 66.90 | 68.40 | 64.43 | 0.88% | 18,733 |
| Mar 5, 2026 | 67.20 | 68.50 | 65.40 | 67.80 | 63.87 | 0.44% | 34,234 |
| Mar 4, 2026 | 66.50 | 67.80 | 66.50 | 67.50 | 63.59 | 1.35% | 20,941 |
| Mar 3, 2026 | 67.00 | 67.50 | 66.50 | 66.60 | 62.74 | -0.60% | 140,802 |
| Mar 2, 2026 | 66.00 | 67.60 | 65.40 | 67.00 | 63.12 | -0.30% | 31,796 |
| Feb 27, 2026 | 61.10 | 68.40 | 61.10 | 67.20 | 63.30 | 10.34% | 64,335 |
| Feb 26, 2026 | 62.50 | 62.70 | 60.50 | 60.90 | 57.37 | -2.87% | 63,613 |
| Feb 25, 2026 | 63.90 | 64.00 | 62.00 | 62.70 | 59.07 | -1.72% | 41,396 |
| Feb 24, 2026 | 68.90 | 68.90 | 63.10 | 63.80 | 60.10 | -7.40% | 334,912 |
| Feb 23, 2026 | 70.00 | 70.80 | 68.90 | 68.90 | 64.91 | -1.57% | 40,498 |
| Feb 20, 2026 | 67.70 | 70.60 | 67.40 | 70.00 | 65.94 | 2.94% | 83,219 |
| Feb 19, 2026 | 69.00 | 69.90 | 65.20 | 68.00 | 64.06 | -23.85% | 282,778 |
| Feb 18, 2026 | 88.50 | 90.30 | 88.20 | 89.30 | 84.12 | 1.36% | 6,748 |
| Feb 17, 2026 | 88.10 | 89.10 | 87.80 | 88.10 | 82.99 | - | 18,413 |
| Feb 16, 2026 | 88.10 | 91.50 | 87.20 | 88.10 | 82.99 | -0.11% | 10,285 |
| Feb 13, 2026 | 90.30 | 90.30 | 88.00 | 88.20 | 83.09 | -2.54% | 13,567 |
| Feb 12, 2026 | 93.00 | 93.80 | 90.50 | 90.50 | 85.25 | -2.37% | 12,688 |
| Feb 11, 2026 | 94.60 | 94.60 | 92.00 | 92.70 | 87.33 | -2.01% | 23,729 |
| Feb 10, 2026 | 92.90 | 94.60 | 92.90 | 94.60 | 89.12 | 1.39% | 5,982 |
| Feb 9, 2026 | 91.30 | 94.00 | 91.30 | 93.30 | 87.89 | 2.08% | 12,038 |
| Feb 6, 2026 | 92.00 | 92.70 | 91.00 | 91.40 | 86.10 | -0.76% | 17,047 |
| Feb 5, 2026 | 93.30 | 93.90 | 91.20 | 92.10 | 86.76 | -0.97% | 14,829 |
| Feb 4, 2026 | 97.10 | 97.10 | 93.00 | 93.00 | 87.61 | -4.22% | 18,313 |
| Feb 3, 2026 | 93.50 | 97.10 | 93.10 | 97.10 | 91.47 | 3.85% | 24,251 |
| Feb 2, 2026 | 94.80 | 94.80 | 92.70 | 93.50 | 88.08 | -1.68% | 23,136 |
| Jan 30, 2026 | 92.40 | 95.30 | 92.10 | 95.10 | 89.59 | 3.48% | 10,260 |
| Jan 29, 2026 | 93.10 | 94.30 | 91.80 | 91.90 | 86.57 | -1.18% | 16,069 |
| Jan 28, 2026 | 95.00 | 95.00 | 91.30 | 93.00 | 87.61 | -2.11% | 18,368 |
| Jan 27, 2026 | 95.60 | 95.80 | 95.00 | 95.00 | 89.49 | -0.31% | 4,875 |
| Jan 26, 2026 | 95.60 | 95.80 | 95.20 | 95.30 | 89.78 | -0.31% | 9,392 |
| Jan 23, 2026 | 95.20 | 95.90 | 95.00 | 95.60 | 90.06 | -0.10% | 4,554 |
| Jan 22, 2026 | 96.40 | 96.40 | 94.60 | 95.70 | 90.15 | 1.16% | 16,027 |
| Jan 21, 2026 | 94.50 | 95.10 | 94.30 | 94.60 | 89.12 | 0.21% | 7,365 |
| Jan 20, 2026 | 96.50 | 96.50 | 94.40 | 94.40 | 88.93 | -1.56% | 9,184 |
| Jan 19, 2026 | 95.00 | 96.70 | 94.30 | 95.90 | 90.34 | -0.62% | 12,845 |
| Jan 16, 2026 | 96.20 | 97.00 | 95.30 | 96.50 | 90.91 | - | 13,532 |
| Jan 15, 2026 | 97.30 | 97.80 | 95.80 | 96.50 | 90.91 | -0.82% | 13,693 |
| Jan 14, 2026 | 97.70 | 97.80 | 96.20 | 97.30 | 91.66 | -0.51% | 8,516 |
| Jan 13, 2026 | 97.10 | 98.60 | 95.50 | 97.80 | 92.13 | 0.72% | 13,140 |
| Jan 12, 2026 | 97.70 | 98.90 | 96.70 | 97.10 | 91.47 | -0.61% | 12,358 |
| Jan 9, 2026 | 97.60 | 98.90 | 96.90 | 97.70 | 92.04 | 0.10% | 9,666 |
| Jan 8, 2026 | 97.50 | 98.20 | 96.00 | 97.60 | 91.94 | 0.10% | 9,755 |
| Jan 7, 2026 | 95.70 | 98.10 | 95.20 | 97.50 | 91.85 | 2.52% | 9,611 |
| Jan 5, 2026 | 98.00 | 99.30 | 95.00 | 95.10 | 89.59 | -2.96% | 13,043 |
| Jan 2, 2026 | 95.90 | 102.00 | 95.70 | 98.00 | 92.32 | 2.19% | 32,040 |
| Dec 30, 2025 | 97.10 | 97.10 | 94.80 | 95.90 | 90.34 | -1.74% | 21,463 |
| Dec 29, 2025 | 98.20 | 101.00 | 97.40 | 97.60 | 91.94 | -0.81% | 47,446 |
| Dec 23, 2025 | 96.50 | 98.90 | 96.50 | 98.40 | 92.70 | 2.61% | 18,488 |
| Dec 22, 2025 | 94.10 | 97.10 | 92.60 | 95.90 | 90.34 | 2.02% | 19,095 |
| Dec 19, 2025 | 95.50 | 97.30 | 94.00 | 94.00 | 88.55 | -1.47% | 29,167 |
| Dec 18, 2025 | 95.60 | 95.60 | 94.50 | 95.40 | 89.87 | -0.21% | 6,551 |
| Dec 17, 2025 | 96.90 | 97.00 | 95.60 | 95.60 | 90.06 | -0.83% | 4,632 |
| Dec 16, 2025 | 95.50 | 96.90 | 93.60 | 96.40 | 90.81 | 0.21% | 10,273 |
| Dec 15, 2025 | 96.50 | 97.50 | 95.20 | 96.20 | 90.62 | -0.72% | 7,102 |
| Dec 12, 2025 | 93.30 | 97.60 | 93.20 | 96.90 | 91.28 | 4.42% | 14,626 |
| Dec 11, 2025 | 93.50 | 93.50 | 92.20 | 92.80 | 87.42 | -0.75% | 12,471 |
| Dec 10, 2025 | 93.30 | 94.50 | 93.30 | 93.50 | 88.08 | -0.32% | 5,368 |
| Dec 9, 2025 | 95.80 | 96.30 | 93.80 | 93.80 | 88.36 | -1.68% | 14,122 |
| Dec 8, 2025 | 98.60 | 99.40 | 95.20 | 95.40 | 89.87 | -3.05% | 17,984 |
| Dec 5, 2025 | 95.80 | 98.80 | 94.90 | 98.40 | 92.70 | 3.47% | 20,260 |
| Dec 4, 2025 | 94.00 | 96.00 | 93.70 | 95.10 | 89.59 | 1.06% | 13,023 |
| Dec 3, 2025 | 92.50 | 95.20 | 91.80 | 94.10 | 88.64 | 1.73% | 12,914 |
| Dec 2, 2025 | 92.60 | 94.00 | 91.70 | 92.50 | 87.14 | 0.54% | 9,544 |
| Dec 1, 2025 | 95.50 | 95.50 | 91.30 | 92.00 | 86.67 | -3.66% | 15,129 |
| Nov 28, 2025 | 93.30 | 96.70 | 92.80 | 95.50 | 89.96 | 2.80% | 14,390 |