Nasdaq Stockholm · EWRK · stock
Ework Group AB (publ) (EWRK) stock price history
Every Nasdaq Stockholm trading session of Ework Group AB (publ) from May 22, 2008 to Nov 13, 2026: 4,590 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EWRK adjusted close, 2008 to 2026
- SEK 146.12
- All time high, 2023
- SEK 96.09
- 52 week high, SEK 49.65 low
- 4,590
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EWRK key facts
- Ework Group AB (publ) (EWRK) closed at SEK 52.90 on Nov 13, 2026 on Nasdaq Stockholm.
- EWRK's all time high close is SEK 146.12, set on Apr 20, 2023; its all time low close is SEK 7.46 on Mar 10, 2009.
- EWRK's 52 week range is SEK 49.65 to SEK 96.09.
- EWRK returned -36.3% over the year to Nov 13, 2026 and -40.5% over five years.
- Over ten years EWRK returned +9%, +0.9% a year compounded.
- EWRK's deepest drawdown was -65.6% from Apr 20, 2023 to Nov 5, 2026.
- DataCedar holds 4,590 daily sessions of EWRK history from May 22, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EWRK price chart, 2008 to 2026
EWRK returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -7.4% |
| 6 months | -12.3% |
| Year to date | -41.4% |
| 1 year | -36.3% |
| 3 years | -47.6% |
| 5 years | -40.5% |
| 10 years | +8.9% |
| Since May 22, 2008 | +180.0% |
| Compound annual growth, 18.5 years | +5.7% |
EWRK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 146.12 on Apr 20, 2023
- All time low close
- SEK 7.46 on Mar 10, 2009
- 52 week high
- SEK 96.09 on Jan 2, 2026
- 52 week low
- SEK 49.65 on Oct 30, 2026
- Deepest drawdown
- -65.6% from Apr 20, 2023 to Nov 5, 2026, not yet recovered
- Best single session
- +26.5% on Dec 30, 2008
- Worst single session
- -23.9% on Feb 19, 2026
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2008
- 2.8×
- Best calendar year
- 2021, +76%
- Worst calendar year
- 2025, -29%
EWRK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on May 22, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 90.34 | SEK 96.09 | SEK 49.65 | SEK 52.90 | -41.4% | 3.5M | 215 |
| 2025 | SEK 127.51 | SEK 137.82 | SEK 80.73 | SEK 90.34 | -29.1% | 3.3M | 249 |
| 2024 | SEK 126.88 | SEK 137.11 | SEK 112.50 | SEK 127.33 | +1.6% | 2.6M | 250 |
| 2023 | SEK 99.15 | SEK 149.05 | SEK 76.13 | SEK 125.35 | +26.4% | 4.4M | 250 |
| 2022 | SEK 103.62 | SEK 109.71 | SEK 67.45 | SEK 99.15 | -4.3% | 2M | 253 |
| 2021 | SEK 59.08 | SEK 107.68 | SEK 58.79 | SEK 103.62 | +75.8% | 4.1M | 253 |
| 2020 | SEK 59.66 | SEK 63.82 | SEK 35.08 | SEK 58.93 | -0.2% | 2.8M | 249 |
| 2019 | SEK 57.30 | SEK 65.92 | SEK 46.61 | SEK 59.08 | +3.4% | 2.9M | 242 |
| 2018 | SEK 69.48 | SEK 73.94 | SEK 55.16 | SEK 57.16 | -17.7% | 3.1M | 246 |
| 2017 | SEK 49.82 | SEK 78.15 | SEK 49.51 | SEK 69.44 | +40.3% | 5M | 252 |
| 2016 | SEK 38.98 | SEK 52.99 | SEK 35.33 | SEK 49.51 | +26.0% | 3.6M | 247 |
| 2015 | SEK 25.30 | SEK 42.03 | SEK 24.46 | SEK 39.29 | +55.3% | 3.2M | 244 |
| 2014 | SEK 22.21 | SEK 25.36 | SEK 20.41 | SEK 25.30 | +14.5% | 3.2M | 240 |
| 2013 | SEK 18.31 | SEK 22.47 | SEK 17.98 | SEK 22.10 | +20.7% | 5.6M | 241 |
| 2012 | SEK 14.38 | SEK 19.33 | SEK 14.33 | SEK 18.31 | +26.5% | 2.7M | 248 |
| 2011 | SEK 15.11 | SEK 20.83 | SEK 12.96 | SEK 14.47 | -1.2% | 1.6M | 253 |
| 2010 | SEK 10.64 | SEK 15.29 | SEK 10.28 | SEK 14.65 | +43.8% | 1.3M | 253 |
| 2009 | SEK 8.10 | SEK 11.52 | SEK 7.46 | SEK 10.19 | -3.6% | 790.7K | 251 |
| 2008 | SEK 17.91 | SEK 20.22 | SEK 6.82 | SEK 10.58 | n/a | 1.4M | 154 |
EWRK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 52.90 | +4.3% |
| October 2026 | SEK 50.70 | -7.3% |
| September 2026 | SEK 54.70 | -5.4% |
| August 2026 | SEK 57.80 | -2.7% |
| July 2026 | SEK 59.40 | +0.7% |
| June 2026 | SEK 59.00 | -4.1% |
| May 2026 | SEK 61.50 | -3.9% |
| April 2026 | SEK 64.00 | +0.1% |
| March 2026 | SEK 63.96 | +1.0% |
| February 2026 | SEK 63.30 | -29.3% |
| January 2026 | SEK 89.59 | -0.8% |
| December 2025 | SEK 90.34 | +0.4% |
About the EWRK data
Daily bars. 4,590 sessions from May 22, 2008 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3AEWRK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EWRK share price history
