ES Energy Save Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 34.700 | 36.300 | 34.300 | 34.300 | 34.300 | 2,760 |
| 2024-05-28 | 34.300 | 38.150 | 34.300 | 34.700 | 34.700 | 20,408 |
| 2024-05-27 | 34.100 | 35.150 | 33.000 | 35.150 | 35.150 | 8,487 |
| 2024-05-24 | 35.800 | 36.250 | 33.000 | 36.150 | 36.150 | 3,929 |
| 2024-05-23 | 34.000 | 35.850 | 34.000 | 35.800 | 35.800 | 3,185 |
| 2024-05-22 | 33.200 | 35.850 | 33.200 | 35.800 | 35.800 | 1,540 |
| 2024-05-21 | 35.000 | 35.000 | 34.050 | 34.100 | 34.100 | 3,177 |
| 2024-05-20 | 34.400 | 35.000 | 32.350 | 35.000 | 35.000 | 6,837 |
| 2024-05-17 | 35.950 | 35.950 | 35.050 | 35.050 | 35.050 | 1,281 |
| 2024-05-16 | 33.900 | 36.850 | 33.850 | 35.950 | 35.950 | 14,158 |
| 2024-05-15 | 31.800 | 33.950 | 31.800 | 32.100 | 32.100 | 5,064 |
| 2024-05-14 | 31.950 | 33.850 | 31.800 | 32.500 | 32.500 | 11,451 |
| 2024-05-13 | 31.850 | 32.950 | 31.800 | 32.450 | 32.450 | 5,798 |
| 2024-05-10 | 33.000 | 33.000 | 30.600 | 31.850 | 31.850 | 13,650 |
| 2024-05-08 | 32.200 | 33.000 | 32.200 | 32.200 | 32.200 | 964 |
| 2024-05-07 | 31.800 | 32.950 | 31.650 | 31.800 | 31.800 | 3,428 |
| 2024-05-06 | 30.500 | 31.800 | 30.500 | 31.800 | 31.800 | 10,039 |
| 2024-05-03 | 31.500 | 32.050 | 30.550 | 31.550 | 31.550 | 5,253 |
| 2024-05-02 | 32.000 | 32.150 | 31.500 | 31.600 | 31.600 | 8,750 |
| 2024-04-30 | 32.150 | 33.000 | 31.800 | 32.400 | 32.400 | 7,335 |
| 2024-04-29 | 34.100 | 34.500 | 32.050 | 33.500 | 33.500 | 1,416 |
| 2024-04-26 | 33.950 | 34.700 | 33.050 | 34.000 | 34.000 | 5,189 |
| 2024-04-25 | 35.000 | 36.750 | 34.050 | 34.500 | 34.500 | 2,607 |
| 2024-04-24 | 35.450 | 35.450 | 34.550 | 35.250 | 35.250 | 894 |
| 2024-04-23 | 37.400 | 37.400 | 34.700 | 35.500 | 35.500 | 3,786 |
| 2024-04-22 | 34.500 | 36.050 | 33.950 | 35.650 | 35.650 | 5,780 |
| 2024-04-19 | 35.850 | 35.850 | 34.100 | 34.950 | 34.950 | 7,399 |
| 2024-04-18 | 35.000 | 35.000 | 34.300 | 34.500 | 34.500 | 5,316 |
| 2024-04-17 | 33.150 | 36.250 | 33.150 | 35.450 | 35.450 | 2,798 |
| 2024-04-16 | 33.800 | 35.350 | 33.800 | 34.250 | 34.250 | 4,078 |
| 2024-04-15 | 33.950 | 35.950 | 33.950 | 34.750 | 34.750 | 2,633 |
| 2024-04-12 | 34.500 | 34.500 | 33.400 | 34.050 | 34.050 | 5,592 |
| 2024-04-11 | 36.300 | 36.300 | 33.950 | 35.200 | 35.200 | 3,821 |
| 2024-04-10 | 33.800 | 36.400 | 32.750 | 36.300 | 36.300 | 3,948 |
| 2024-04-09 | 31.500 | 33.900 | 30.500 | 33.800 | 33.800 | 15,919 |
| 2024-04-08 | 31.600 | 34.350 | 31.600 | 32.400 | 32.400 | 7,132 |
| 2024-04-05 | 32.500 | 32.750 | 31.500 | 32.500 | 32.500 | 21,782 |
| 2024-04-04 | 33.000 | 33.400 | 32.500 | 33.000 | 33.000 | 14,087 |
| 2024-04-03 | 35.000 | 35.000 | 33.000 | 33.700 | 33.700 | 3,583 |
| 2024-04-02 | 34.200 | 35.000 | 34.200 | 34.450 | 34.450 | 2,166 |
| 2024-03-28 | 34.100 | 34.950 | 33.650 | 34.200 | 34.200 | 750 |
| 2024-03-27 | 34.500 | 35.200 | 34.250 | 35.100 | 35.100 | 2,665 |
| 2024-03-26 | 34.350 | 35.950 | 34.350 | 35.000 | 35.000 | 3,259 |
| 2024-03-25 | 34.000 | 36.800 | 34.000 | 35.050 | 35.050 | 8,614 |
| 2024-03-22 | 34.800 | 35.250 | 33.800 | 34.800 | 34.800 | 9,169 |
| 2024-03-21 | 35.600 | 36.800 | 34.300 | 36.000 | 36.000 | 8,677 |
| 2024-03-20 | 35.000 | 36.200 | 33.800 | 35.600 | 35.600 | 5,297 |
| 2024-03-19 | 35.000 | 36.800 | 34.050 | 35.100 | 35.100 | 6,357 |
| 2024-03-18 | 36.500 | 36.500 | 33.000 | 35.000 | 35.000 | 24,347 |
| 2024-03-15 | 37.700 | 39.400 | 35.000 | 36.500 | 36.500 | 111,963 |
| 2024-03-14 | 39.150 | 40.250 | 39.150 | 39.850 | 39.850 | 7,180 |
| 2024-03-13 | 40.050 | 40.500 | 39.000 | 40.250 | 40.250 | 3,490 |
| 2024-03-12 | 39.350 | 40.650 | 39.350 | 40.050 | 40.050 | 4,234 |
| 2024-03-11 | 40.750 | 41.800 | 39.950 | 40.450 | 40.450 | 8,297 |
| 2024-03-08 | 41.000 | 41.100 | 39.350 | 40.750 | 40.750 | 10,293 |
| 2024-03-07 | 40.950 | 41.950 | 40.300 | 41.450 | 41.450 | 9,759 |
| 2024-03-06 | 42.000 | 42.000 | 40.100 | 41.000 | 41.000 | 7,883 |
| 2024-03-05 | 42.900 | 43.500 | 41.500 | 42.350 | 42.350 | 14,433 |
| 2024-03-04 | 43.600 | 44.450 | 42.050 | 43.650 | 43.650 | 11,421 |
| 2024-03-01 | 45.450 | 45.450 | 43.650 | 43.750 | 43.750 | 6,594 |
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.