ES Energy Save Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	28.700	31.450	28.700	30.300	30.300	3,149
2024-08-22	29.650	30.800	28.700	28.700	28.700	2,096
2024-08-21	29.200	29.250	28.500	28.500	28.500	3,932
2024-08-20	29.700	30.000	29.000	29.000	29.000	2,272
2024-08-19	29.750	29.800	28.950	29.800	29.800	1,228
2024-08-16	28.950	33.000	28.950	29.800	29.800	30,134
2024-08-15	28.850	29.650	28.500	28.950	28.950	4,678
2024-08-14	29.400	29.900	28.750	29.900	29.900	3,092
2024-08-13	30.450	30.500	29.400	30.500	30.500	9,464
2024-08-12	30.550	32.950	30.500	30.500	30.500	2,024
2024-08-09	30.300	30.900	30.000	30.500	30.500	4,236
2024-08-08	30.000	30.300	29.450	30.000	30.000	3,144
2024-08-07	28.500	29.900	28.500	29.550	29.550	5,679
2024-08-06	27.500	29.950	27.500	29.900	29.900	5,399
2024-08-05	28.750	30.000	26.450	27.500	27.500	6,433
2024-08-02	29.050	29.050	28.000	28.800	28.800	3,778
2024-08-01	30.450	30.450	29.150	29.300	29.300	2,284
2024-07-31	29.100	30.750	29.100	29.150	29.150	1,737
2024-07-30	30.250	30.850	29.150	30.050	30.050	3,071
2024-07-29	30.350	30.350	29.500	30.050	30.050	5,095
2024-07-26	30.000	31.950	30.000	30.100	30.100	2,279
2024-07-25	31.050	31.050	28.300	30.500	30.500	5,471
2024-07-24	27.500	32.200	27.500	31.500	31.500	1,863
2024-07-23	33.150	33.150	30.000	32.750	32.750	688
2024-07-22	33.150	33.150	33.150	33.150	33.150	0
2024-07-19	32.250	33.500	30.500	33.150	33.150	5,106
2024-07-18	32.250	33.850	32.250	33.850	33.850	1,804
2024-07-17	31.900	33.950	31.900	32.750	32.750	1,360
2024-07-16	32.150	34.450	32.050	34.450	34.450	1,206
2024-07-15	33.300	34.700	32.600	33.150	33.150	654
2024-07-12	34.450	34.450	33.300	33.300	33.300	3,160
2024-07-11	32.750	34.850	32.050	32.700	32.700	1,047
2024-07-10	32.500	34.400	32.000	32.750	32.750	5,884
2024-07-09	33.000	34.350	31.950	33.900	33.900	1,711
2024-07-08	31.800	34.350	31.500	33.000	33.000	8,059
2024-07-05	31.000	34.450	30.250	33.500	33.500	8,614
2024-07-04	31.300	31.750	31.000	31.400	31.400	5,729
2024-07-03	32.750	32.750	32.500	32.500	32.500	1,162
2024-07-02	31.600	31.900	31.400	31.750	31.750	1,181
2024-07-01	32.850	32.850	30.300	31.450	31.450	12,323
2024-06-28	32.600	33.450	32.200	32.850	32.850	3,815
2024-06-27	33.900	36.700	32.700	33.700	33.700	11,808
2024-06-26	35.750	35.750	33.500	34.000	34.000	2,551
2024-06-25	34.050	35.900	33.100	34.950	34.950	14,678
2024-06-24	34.050	35.200	32.700	34.450	34.450	3,338
2024-06-20	31.800	34.050	31.800	34.050	34.050	2,469
2024-06-19	31.500	33.000	31.500	32.450	32.450	11,551
2024-06-18	32.300	32.350	31.600	31.600	31.600	923
2024-06-17	32.900	32.900	31.500	32.350	32.350	3,092
2024-06-14	35.450	35.450	32.750	32.900	32.900	1,405
2024-06-13	32.900	34.050	32.400	32.400	32.400	2,264
2024-06-12	33.100	33.350	32.500	33.150	33.150	1,054
2024-06-11	32.750	33.000	32.700	32.900	32.900	989
2024-06-10	33.750	34.300	32.200	32.800	32.800	5,201
2024-06-07	34.950	34.950	33.750	33.750	33.750	11,226
2024-06-05	34.900	35.100	34.100	34.900	34.900	3,035
2024-06-04	36.800	36.800	35.250	35.500	35.500	9,330
2024-06-03	36.000	36.800	35.050	36.750	36.750	4,393
2024-05-31	36.250	37.050	34.500	36.000	36.000	5,265
2024-05-30	35.450	36.300	34.700	35.450	35.450	3,806

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.