UK markets open in 4 hours 19 minutes
NIKKEI 225
38,338.31 +786.15 (+2.09%) HANG SENG
17,055.54 +226.61 (+1.35%) CRUDE OIL
83.30 -0.06 (-0.07%) GOLD FUTURES
2,331.90 -10.20 (-0.44%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,440.27 -244.30 (-0.46%)
Ework Group AB (publ) (0MCB.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:05PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | 3 |
| 23 Feb 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 10 |
| 22 Feb 2024 | 143.60 | 143.60 | 141.00 | 141.00 | 141.00 | 4 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 141.79 | 144.80 | 141.79 | 144.80 | 144.80 | 380 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | 1 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | 44 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | 14 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 1 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 141.80 | 145.61 | 141.80 | 145.61 | 145.61 | 152 |
| 26 Jan 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 5 |
| 25 Jan 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 2,229 |
| 24 Jan 2024 | 139.01 | 139.01 | 139.00 | 139.00 | 139.00 | 27 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 145.80 | 145.80 | 145.59 | 145.59 | 145.59 | 12 |
| 18 Jan 2024 | 141.39 | 141.40 | 141.39 | 141.40 | 141.40 | 70 |
| 17 Jan 2024 | 144.60 | 149.60 | 144.00 | 144.00 | 144.00 | 305 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 143.80 | 144.80 | 139.80 | 139.80 | 139.80 | 2,733 |
| 12 Jan 2024 | 139.80 | 140.00 | 139.20 | 140.00 | 140.00 | 243 |
| 11 Jan 2024 | 140.01 | 140.01 | 140.00 | 140.00 | 140.00 | 62 |
| 10 Jan 2024 | 141.40 | 143.00 | 140.60 | 140.60 | 140.60 | 2,118 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 142.59 | 142.59 | 142.59 | 142.59 | 142.59 | 26 |
| 05 Jan 2024 | 141.81 | 144.00 | 141.81 | 144.00 | 144.00 | 2,088 |
| 04 Jan 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | 2,136 |
| 03 Jan 2024 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 6 |
| 02 Jan 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 5 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | 42 |
| 27 Dec 2023 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | 1,914 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 133.39 | 133.40 | 133.39 | 133.40 | 133.40 | 171 |
| 20 Dec 2023 | 136.00 | 141.80 | 136.00 | 141.80 | 141.80 | 10 |
| 19 Dec 2023 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | 18 |
| 18 Dec 2023 | 140.40 | 141.20 | 140.40 | 140.40 | 140.40 | 1,330 |
| 15 Dec 2023 | 142.20 | 143.80 | 141.21 | 143.80 | 143.80 | 170 |
| 14 Dec 2023 | 144.81 | 144.81 | 144.00 | 144.00 | 144.00 | 1,474 |
| 13 Dec 2023 | 141.99 | 141.99 | 141.99 | 141.99 | 141.99 | 13 |
| 12 Dec 2023 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 3 |
| 11 Dec 2023 | 136.39 | 136.40 | 136.39 | 136.40 | 136.40 | 96 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 128.80 | 128.80 | 128.00 | 128.00 | 128.00 | 128 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 127.21 | 127.40 | 127.20 | 127.20 | 127.20 | 253 |
| 04 Dec 2023 | 128.00 | 128.00 | 127.20 | 127.20 | 127.20 | 37 |
| 01 Dec 2023 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 2 |
| 30 Nov 2023 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 94 |
| 29 Nov 2023 | 127.20 | 127.20 | 125.61 | 125.61 | 125.61 | 39 |
| 28 Nov 2023 | - | - | - | - | - | - |
| *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.