Ework Group AB (publ) (0MCB.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 11:06AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 20 |
| 18 Jul 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 7 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | 1 |
| 04 Jul 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 19 |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 141.40 | 141.40 | 141.00 | 141.00 | 141.00 | 5 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | 82 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 149.20 | 149.20 | 148.40 | 148.80 | 148.80 | 158 |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 142.00 | 142.00 | 141.80 | 141.80 | 141.80 | 23 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 22 |
| 24 May 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 11 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | 6 |
| 20 May 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 8 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 139.40 | 139.40 | 138.00 | 138.80 | 138.80 | 202 |
| 14 May 2024 | 138.80 | 139.40 | 138.80 | 139.40 | 139.40 | 246 |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 7 Dividend | |||||
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | 4 |
| 26 Apr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 51 |
| 25 Apr 2024 | 140.20 | 140.20 | 137.40 | 137.40 | 137.40 | 127 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | 16 |
| 19 Apr 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2 |
| 18 Apr 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | 7 |
| 17 Apr 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | 2 |
| 16 Apr 2024 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | 142 |
| 15 Apr 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | 122 |
| 12 Apr 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 100 |
| 11 Apr 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 79 |
| 10 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 2 |
| 09 Apr 2024 | 135.99 | 138.60 | 135.99 | 138.60 | 138.60 | 17 |
| 08 Apr 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 33 |
| 05 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 50 |
| 04 Apr 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 1 |
| 03 Apr 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 122 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | 1 |
| 27 Mar 2024 | 141.80 | 144.20 | 141.80 | 144.20 | 144.20 | 9 |
| 26 Mar 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | 16 |
| 25 Mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1 |
| 22 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2 |
| 21 Mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 76 |
| 20 Mar 2024 | 137.41 | 137.41 | 137.41 | 137.41 | 137.41 | 1 |
| 19 Mar 2024 | 136.60 | 136.75 | 135.60 | 136.75 | 136.75 | 423 |
| 18 Mar 2024 | 136.20 | 136.40 | 135.00 | 135.00 | 135.00 | 146 |
| 15 Mar 2024 | 135.60 | 136.60 | 135.40 | 135.40 | 135.40 | 194 |
| 14 Mar 2024 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 176 |
| 13 Mar 2024 | 139.00 | 141.00 | 139.00 | 139.80 | 139.80 | 302 |
| 12 Mar 2024 | 137.80 | 137.80 | 137.40 | 137.40 | 137.40 | 96 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 142.01 | 142.01 | 142.01 | 142.01 | 142.01 | 2 |
| 05 Mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.