Stockholm - Delayed Quote
SEK
Ework Group AB (publ) (EWRK.ST)
50.70
+0.10
(+0.20%)
At close: October 30 at 12:59:39 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.60
51.10
49.65
50.70
50.70
18,847
Oct 29, 2026
50.10
50.80
49.00
50.60
50.60
26,374
Oct 28, 2026
51.50
51.50
49.80
50.60
50.60
15,095
Oct 27, 2026
49.95
51.30
48.80
51.20
51.20
22,079
Oct 26, 2026
50.50
51.00
49.65
50.90
50.90
22,646
Oct 23, 2026
52.30
52.80
50.00
51.10
51.10
19,962
Oct 22, 2026
52.00
52.80
51.40
52.30
52.30
10,908
Oct 21, 2026
52.80
52.80
51.80
52.10
52.10
11,604
Oct 20, 2026
53.30
53.40
51.40
52.50
52.50
13,030
Oct 19, 2026
55.10
55.10
52.80
53.70
53.70
7,385
Oct 16, 2026
54.60
56.80
54.60
55.70
55.70
7,993
Oct 15, 2026
55.90
56.30
55.00
56.30
56.30
3,614
Oct 14, 2026
54.20
56.00
54.20
55.90
55.90
9,591
Oct 13, 2026
53.40
54.90
52.70
54.90
54.90
25,555
Oct 12, 2026
54.50
55.00
53.30
54.60
54.60
9,402
Oct 9, 2026
54.10
54.70
53.80
54.60
54.60
6,871
Oct 8, 2026
55.50
55.60
54.20
54.60
54.60
8,489
Oct 7, 2026
55.80
56.20
55.00
55.60
55.60
10,785
Oct 6, 2026
54.50
56.30
54.00
56.30
56.30
15,199
Oct 5, 2026
53.00
54.90
52.80
54.40
54.40
19,255
Oct 2, 2026
53.50
53.50
51.90
52.70
52.70
14,096
Oct 1, 2026
54.60
54.60
52.70
52.70
52.70
14,141
Sep 30, 2026
55.60
55.60
54.60
54.70
54.70
8,855
Sep 29, 2026
55.80
56.00
54.60
55.60
55.60
12,668
Sep 28, 2026
55.50
56.10
54.40
56.10
56.10
7,915
Sep 25, 2026
56.20
56.30
55.40
56.00
56.00
10,769
Sep 24, 2026
57.00
57.80
56.50
56.90
56.90
8,382
Sep 23, 2026
57.60
58.30
56.90
58.20
58.20
1,763
Sep 22, 2026
56.90
57.90
56.60
57.40
57.40
7,625
Sep 21, 2026
57.70
57.70
56.70
57.30
57.30
10,178
Sep 18, 2026
58.10
58.50
57.20
57.80
57.80
10,112
Sep 17, 2026
57.90
58.20
57.10
58.00
58.00
7,119
Sep 16, 2026
57.50
57.90
56.90
57.80
57.80
5,296
Sep 15, 2026
57.20
58.20
56.80
57.50
57.50
4,547
Sep 14, 2026
58.20
58.20
56.60
58.00
58.00
6,839
Sep 11, 2026
58.30
58.30
57.10
58.30
58.30
2,297
Sep 10, 2026
57.90
58.30
57.10
58.00
58.00
8,589
Sep 9, 2026
57.70
59.00
57.70
58.40
58.40
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
7,990
Sep 4, 2026
57.20
58.30
56.30
57.80
57.80
8,801
Sep 3, 2026
56.90
58.00
56.10
57.20
57.20
12,336
Sep 2, 2026
57.80
58.00
56.80
57.70
57.70
4,874
Sep 1, 2026
57.80
57.90
56.60
57.10
57.10
1,586
Aug 31, 2026
56.80
57.80
56.30
57.80
57.80
13,742
Aug 28, 2026
57.60
58.30
56.60
57.50
57.50
12,140
Aug 27, 2026
58.40
58.40
57.50
57.90
57.90
6,079
Aug 26, 2026
56.40
58.50
56.40
58.40
58.40
6,949
Aug 25, 2026
56.20
56.90
55.60
56.40
56.40
11,730
Aug 24, 2026
56.00
56.30
55.00
56.30
56.30
8,736
Aug 21, 2026
56.70
56.70
55.40
56.20
56.20
8,118
Aug 20, 2026
57.40
57.90
55.80
56.40
56.40
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
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
3,769
Aug 13, 2026
57.30
57.90
57.00
57.10
57.10
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
9,252
Aug 10, 2026
58.10
58.80
57.80
58.00
58.00
4,862
Aug 7, 2026
59.80
59.80
58.00
58.30
58.30
17,755
Aug 6, 2026
58.50
59.70
58.40
59.70
59.70
2,333
Aug 5, 2026
58.70
59.20
58.40
58.50
58.50
3,022
Aug 4, 2026
58.80
59.90
58.40
58.80
58.80
7,623
Aug 3, 2026
59.00
59.90
58.30
58.90
58.90
6,173
Jul 31, 2026
59.90
59.90
58.30
59.40
59.40
5,739
Jul 30, 2026
59.00
59.90
58.70
59.90
59.90
2,944
Jul 29, 2026
58.60
59.00
58.00
59.00
59.00
6,727
Jul 28, 2026
58.60
59.10
58.30
59.00
59.00
5,142
Jul 27, 2026
58.60
59.30
58.50
59.20
59.20
5,899
Jul 24, 2026
58.90
59.50
58.30
59.30
59.30
5,011
Jul 23, 2026
59.90
59.90
58.30
58.90
58.90
4,090
Jul 22, 2026
59.30
60.00
59.30
59.90
59.90
4,399
Jul 21, 2026
59.00
60.00
58.00
59.30
59.30
12,590
Jul 20, 2026
59.50
60.00
57.80
59.00
59.00
7,864
Jul 17, 2026
58.70
60.50
58.00
59.50
59.50
12,042
Jul 16, 2026
57.70
58.80
57.60
58.80
58.80
6,061
Jul 15, 2026
58.10
58.60
57.60
57.80
57.80
5,047
Jul 14, 2026
57.80
59.00
57.80
58.80
58.80
2,890
Jul 13, 2026
58.70
59.00
57.50
57.90
57.90
4,757
Jul 10, 2026
58.30
59.00
58.10
58.50
58.50
4,692
Jul 9, 2026
60.10
60.70
58.50
58.50
58.50
4,515
Jul 8, 2026
61.50
62.20
59.60
60.10
60.10
5,853
Jul 7, 2026
61.00
62.90
60.80
61.50
61.50
3,619
Jul 6, 2026
60.60
62.20
60.50
61.00
61.00
4,728
Jul 3, 2026
61.20
61.90
59.90
60.70
60.70
11,790
Jul 2, 2026
59.50
63.00
59.00
60.80
60.80
23,829
Jul 1, 2026
59.20
59.90
58.20
59.90
59.90
7,478
Jun 30, 2026
61.70
61.90
59.00
59.00
59.00
7,492
Jun 29, 2026
61.70
63.20
60.80
60.80
60.80
10,545
Jun 26, 2026
61.00
62.30
60.50
62.30
62.30
11,580
Jun 25, 2026
58.90
61.30
58.90
60.50
60.50
13,009
Jun 24, 2026
54.40
58.60
54.30
57.60
57.60
17,873
Jun 23, 2026
55.20
55.30
54.30
55.00
55.00
8,985
Jun 22, 2026
55.70
55.90
55.10
55.30
55.30
9,379
Jun 18, 2026
56.30
56.40
55.00
56.10
56.10
12,228
Jun 17, 2026
57.70
57.70
56.10
56.90
56.90
4,961
Jun 16, 2026
57.60
59.00
56.80
57.10
57.10
7,700
Jun 15, 2026
57.40
58.80
57.10
57.50
57.50
6,137
Jun 12, 2026
56.30
58.00
56.10
58.00
58.00
2,842
Jun 11, 2026
57.70
57.70
57.00
57.00
57.00
6,962
Jun 10, 2026
57.30
58.60
57.30
57.80
57.80
5,024
Jun 9, 2026
59.20
59.20
56.80
57.30
57.30
10,728
Jun 8, 2026
59.20
59.40
58.20
58.90
58.90
10,881
Jun 5, 2026
60.50
60.50
59.30
59.40
59.40
9,983
Jun 4, 2026
60.00
60.80
59.50
60.60
60.60
11,869
Jun 3, 2026
60.50
60.80
59.20
59.70
59.70
10,775
Jun 2, 2026
61.00
61.20
60.30
60.90
60.90
10,377
Jun 1, 2026
60.90
61.70
60.30
61.00
61.00
11,885
May 29, 2026
62.20
62.20
59.10
61.50
61.50
35,594
May 28, 2026
61.70
62.20
61.30
62.20
62.20
5,667
May 27, 2026
62.10
62.30
61.20
62.30
62.30
7,127
May 26, 2026
62.30
62.60
60.60
62.50
62.50
4,966
May 25, 2026
60.70
62.50
60.70
62.40
62.40
17,112
May 22, 2026
59.80
61.50
59.80
60.00
60.00
12,264
May 21, 2026
60.20
60.90
59.60
60.10
60.10
9,934
May 20, 2026
61.70
61.70
59.40
59.60
59.60
32,947
May 19, 2026
61.80
62.90
60.80
62.00
62.00
15,071
May 18, 2026
60.10
61.80
59.00
61.80
61.80
22,538
May 15, 2026
60.30
61.30
60.20
60.90
60.90
8,066
May 13, 2026
60.80
61.00
59.00
60.30
60.30
20,857
May 12, 2026
61.30
61.70
60.70
60.80
60.80
9,015
May 11, 2026
61.60
61.70
60.70
61.40
61.40
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
15,074
May 6, 2026
62.20
67.00
62.20
64.00
64.00
20,520
May 5, 2026
61.70
63.00
61.70
61.80
61.80
11,400
May 4, 2026
63.90
64.00
61.10
61.60
61.60
24,484
Apr 30, 2026
63.70
66.00
63.50
64.00
64.00
16,766
Apr 29, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
67.70
67.70
63.60
63.70
63.70
26,463
Apr 28, 2026
76.70
78.70
65.20
69.00
65.00
78,342
Apr 27, 2026
77.30
78.80
75.30
76.00
71.59
20,997
Apr 24, 2026
74.40
77.40
74.30
77.20
72.72
13,496
Apr 23, 2026
75.50
75.80
73.40
73.80
69.52
5,686
Apr 22, 2026
77.00
77.40
75.40
75.40
71.03
10,841
Apr 21, 2026
78.30
78.90
76.60
76.80
72.35
9,379
Apr 20, 2026
77.50
78.80
76.50
77.90
73.38
10,004
Apr 17, 2026
77.40
78.90
76.10
77.30
72.82
12,691
Apr 16, 2026
74.90
76.90
74.70
75.60
71.22
14,380
Apr 15, 2026
73.80
74.80
73.00
74.80
70.46
11,645
Apr 14, 2026
70.00
74.90
70.00
73.70
69.43
15,127
Apr 13, 2026
69.50
70.50
69.20
70.00
65.94
4,258
Apr 10, 2026
69.10
69.90
69.00
69.60
65.57
9,199
Apr 9, 2026
68.50
69.00
68.30
68.70
64.72
6,293
Apr 8, 2026
68.20
68.80
68.20
68.20
64.25
7,364
Apr 7, 2026
68.00
68.50
67.60
67.80
63.87
9,333
Apr 2, 2026
68.00
68.00
67.50
67.60
63.68
5,509
Apr 1, 2026
67.90
68.00
67.50
68.00
64.06
31,637
Mar 31, 2026
65.00
68.20
64.90
67.90
63.96
18,168
Mar 30, 2026
63.50
64.90
62.10
64.20
60.48
23,203
Mar 27, 2026
66.10
66.20
63.20
63.20
59.54
12,112
Mar 26, 2026
67.80
68.00
66.00
66.20
62.36
11,342
Mar 25, 2026
63.10
67.80
62.80
67.60
63.68
15,997
Mar 24, 2026
64.80
65.80
62.80
62.80
59.16
16,718
Mar 23, 2026
65.90
65.90
63.40
64.10
60.38
13,872
Mar 20, 2026
65.80
66.70
65.30
66.10
62.27
13,859
Mar 19, 2026
66.60
67.00
65.20
65.20
61.42
10,395
Mar 18, 2026
65.90
67.00
65.20
66.70
62.83
11,366
Mar 17, 2026
65.00
66.50
64.00
65.70
61.89
10,033
Mar 16, 2026
65.30
65.80
64.40
64.90
61.14
10,734
Mar 13, 2026
64.70
65.30
63.40
63.50
59.82
9,698
Mar 12, 2026
66.40
66.90
64.80
64.80
61.04
12,546
Mar 11, 2026
66.70
67.50
65.90
66.60
62.74
10,471
Mar 10, 2026
67.60
69.10
66.40
66.40
62.55
15,341
Mar 9, 2026
67.50
67.80
66.00
67.30
63.40
9,360
Mar 6, 2026
67.70
68.40
66.90
68.40
64.43
18,610
Mar 5, 2026
67.20
68.50
65.40
67.80
63.87
34,234
Mar 4, 2026
66.50
67.80
66.50
67.50
63.59
20,940
Mar 3, 2026
67.00
67.50
66.50
66.60
62.74
140,802
Mar 2, 2026
66.00
67.60
65.40
67.00
63.12
30,443
Feb 27, 2026
61.10
68.40
61.10
67.20
63.30
64,335
Feb 26, 2026
62.50
62.70
60.50
60.90
57.37
63,613
Feb 25, 2026
63.90
64.00
62.00
62.70
59.07
41,396
Feb 24, 2026
68.90
68.90
63.10
63.80
60.10
333,911
Feb 23, 2026
70.00
70.80
68.90
68.90
64.91
40,498
Feb 20, 2026
67.70
70.60
67.40
70.00
65.94
83,219
Feb 19, 2026
69.00
69.90
65.20
68.00
64.06
282,778
Feb 18, 2026
88.50
90.30
88.20
89.30
84.12
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
10,285
Feb 13, 2026
90.30
90.30
88.00
88.20
83.09
13,532
Feb 12, 2026
93.00
93.80
90.50
90.50
85.25
12,688
Feb 11, 2026
94.60
94.60
92.00
92.70
87.33
23,709
Feb 10, 2026
92.90
94.60
92.90
94.60
89.12
5,982
Feb 9, 2026
91.30
94.00
91.30
93.30
87.89
12,038
Feb 6, 2026
92.00
92.70
91.00
91.40
86.10
16,997
Feb 5, 2026
93.30
93.90
91.20
92.10
86.76
14,826
Feb 4, 2026
97.10
97.10
93.00
93.00
87.61
18,313
Feb 3, 2026
93.50
97.10
93.10
97.10
91.47
24,251
Feb 2, 2026
94.80
94.80
92.70
93.50
88.08
23,130
Jan 30, 2026
92.40
95.30
92.10
95.10
89.59
10,260
Jan 29, 2026
93.10
94.30
91.80
91.90
86.57
16,068
Jan 28, 2026
95.00
95.00
91.30
93.00
87.61
18,368
Jan 27, 2026
95.60
95.80
95.00
95.00
89.49
4,875
Jan 26, 2026
95.60
95.80
95.20
95.30
89.78
9,392
Jan 23, 2026
95.20
95.90
95.00
95.60
90.06
4,554
Jan 22, 2026
96.40
96.40
94.60
95.70
90.15
16,027
Jan 21, 2026
94.50
95.10
94.30
94.60
89.12
7,365
Jan 20, 2026
96.50
96.50
94.40
94.40
88.93
9,184
Jan 19, 2026
95.00
96.70
94.30
95.90
90.34
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
13,693
Jan 14, 2026
97.70
97.80
96.20
97.30
91.66
8,516
Jan 13, 2026
97.10
98.60
95.50
97.80
92.13
13,140
Jan 12, 2026
97.70
98.90
96.70
97.10
91.47
12,358
Jan 9, 2026
97.60
98.90
96.90
97.70
92.04
9,666
Jan 8, 2026
97.50
98.20
96.00
97.60
91.94
9,755
Jan 7, 2026
95.70
98.10
95.20
97.50
91.85
9,611
Jan 5, 2026
98.00
99.30
95.00
95.10
89.59
13,043
Jan 2, 2026
95.90
102.00
95.70
98.00
92.32
32,040
Dec 30, 2025
97.10
97.10
94.80
95.90
90.34
21,463
Dec 29, 2025
98.20
101.00
97.40
97.60
91.94
47,446
Dec 23, 2025
96.50
98.90
96.50
98.40
92.70
18,488
Dec 22, 2025
94.10
97.10
92.60
95.90
90.34
19,095
Dec 19, 2025
95.50
97.30
94.00
94.00
88.55
29,167
Dec 18, 2025
95.60
95.60
94.50
95.40
89.87
6,551
Dec 17, 2025
96.90
97.00
95.60
95.60
90.06
4,632
Dec 16, 2025
95.50
96.90
93.60
96.40
90.81
10,273
Dec 15, 2025
96.50
97.50
95.20
96.20
90.62
7,102
Dec 12, 2025
93.30
97.60
93.20
96.90
91.28
14,626
Dec 11, 2025
93.50
93.50
92.20
92.80
87.42
12,471
Dec 10, 2025
93.30
94.50
93.30
93.50
88.08
5,368
Dec 9, 2025
95.80
96.30
93.80
93.80
88.36
14,122
Dec 8, 2025
98.60
99.40
95.20
95.40
89.87
17,984
Dec 5, 2025
95.80
98.80
94.90
98.40
92.70
20,260
Dec 4, 2025
94.00
96.00
93.70
95.10
89.59
13,023
Dec 3, 2025
92.50
95.20
91.80
94.10
88.64
12,914
Dec 2, 2025
92.60
94.00
91.70
92.50
87.14
9,544
Dec 1, 2025
95.50
95.50
91.30
92.00
86.67
15,129
Nov 28, 2025
93.30
96.70
92.80
95.50
89.96
14,390
Nov 27, 2025
88.20
93.30
88.20
92.90
87.51
12,195
Nov 26, 2025
89.50
90.60
88.10
88.30
83.18
15,866
Nov 25, 2025
87.40
90.40
87.40
89.00
83.84
7,054
Nov 24, 2025
88.60
90.70
87.20
87.20
82.14
11,202
Nov 21, 2025
88.70
88.70
86.90
88.50
83.37
35,619
Nov 20, 2025
87.00
91.30
86.50
89.00
83.84
44,939
Nov 19, 2025
87.30
88.60
86.90
86.90
81.86
12,067
Nov 18, 2025
89.90
89.90
85.70
85.70
80.73
20,257
Nov 17, 2025
88.90
92.00
88.90
90.00
84.78
20,897
Nov 14, 2025
88.50
89.20
87.60
88.90
83.75
13,970
Nov 13, 2025
88.50
89.70
88.00
88.20
83.09
11,434
Nov 12, 2025
87.10
88.40
86.00
87.70
82.62
28,330
Nov 11, 2025
88.50
89.40
86.00
86.10
81.11
12,299
Nov 10, 2025
87.60
90.10
87.60
88.60
83.46
13,039
Nov 7, 2025
89.80
90.00
87.00
87.00
81.96
20,341
Nov 6, 2025
90.80
91.80
89.60
89.60
84.41
12,945
Nov 5, 2025
92.20
92.90
89.90
89.90
84.69
15,393
Nov 4, 2025
93.50
94.00
92.00
92.20
86.86
15,430
Nov 3, 2025
95.10
95.40
93.70
93.70
88.27
14,793
Oct 31, 2025
95.00
97.00
95.00
95.00
89.49
6,248
Oct 30, 2025
96.30
96.40
94.50
94.50
89.02
12,093
