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 |