ES Energy Save Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	45.950	45.950	44.500	45.500	45.500	5,639
2024-02-28	45.700	45.700	44.600	44.850	44.850	3,005
2024-02-27	46.250	47.600	45.100	45.700	45.700	1,717
2024-02-26	46.350	46.350	45.100	46.250	46.250	1,887
2024-02-23	48.000	48.000	45.500	46.500	46.500	5,723
2024-02-22	47.700	49.000	46.050	48.000	48.000	2,936
2024-02-21	45.500	46.950	44.400	46.850	46.850	10,283
2024-02-20	47.850	47.850	45.500	46.000	46.000	5,674
2024-02-19	46.900	46.900	45.150	46.000	46.000	5,087
2024-02-16	45.800	48.500	45.100	46.900	46.900	15,099
2024-02-15	49.550	51.200	46.500	48.200	48.200	15,190
2024-02-14	56.000	56.000	49.600	51.200	51.200	12,916
2024-02-13	57.300	57.900	54.100	56.400	56.400	14,260
2024-02-12	55.500	60.000	55.500	57.300	57.300	16,560
2024-02-09	54.000	57.300	54.000	55.500	55.500	12,340
2024-02-08	50.000	56.800	49.000	53.500	53.500	15,806
2024-02-07	46.200	51.800	46.200	50.000	50.000	14,026
2024-02-06	48.400	48.450	44.500	45.900	45.900	13,111
2024-02-05	47.800	49.450	45.500	46.250	46.250	17,410
2024-02-02	43.600	48.100	41.950	47.500	47.500	14,777
2024-02-01	43.850	44.400	41.800	43.600	43.600	19,747
2024-01-31	41.400	42.050	41.100	42.000	42.000	4,680
2024-01-30	39.850	41.450	39.800	41.400	41.400	15,574
2024-01-29	39.000	41.000	38.350	40.300	40.300	18,329
2024-01-26	40.050	43.650	38.600	39.000	39.000	20,592
2024-01-25	39.000	40.050	38.300	40.050	40.050	2,144
2024-01-24	37.500	40.900	37.500	39.550	39.550	6,520
2024-01-23	38.600	38.600	36.850	37.850	37.850	15,158
2024-01-22	39.000	41.800	37.650	38.600	38.600	12,028
2024-01-19	41.700	41.700	37.000	39.000	39.000	21,173
2024-01-18	44.900	44.900	40.600	40.600	40.600	5,801
2024-01-17	43.000	44.450	40.950	42.150	42.150	3,089
2024-01-16	43.750	43.800	42.050	43.000	43.000	4,105
2024-01-15	42.650	43.600	42.500	43.550	43.550	7,577
2024-01-12	45.600	46.350	44.700	44.800	44.800	8,914
2024-01-11	44.600	46.900	43.500	45.600	45.600	7,586
2024-01-10	47.000	47.000	44.300	44.500	44.500	10,945
2024-01-09	44.400	46.600	44.400	45.400	45.400	7,261
2024-01-08	44.650	46.000	43.300	44.400	44.400	3,215
2024-01-05	43.550	46.950	43.550	44.650	44.650	10,171
2024-01-04	44.100	45.000	42.500	43.500	43.500	10,766
2024-01-03	44.300	44.550	42.750	44.100	44.100	1,268
2024-01-02	43.800	46.850	43.150	44.300	44.300	3,000
2023-12-29	43.050	44.500	43.000	43.800	43.800	10,328
2023-12-28	43.300	45.250	42.100	44.500	44.500	3,421
2023-12-27	44.550	45.400	43.000	44.950	44.950	10,395
2023-12-22	47.750	47.850	44.000	45.550	45.550	6,078
2023-12-21	44.500	47.750	43.150	47.750	47.750	17,871
2023-12-20	45.000	48.850	44.100	46.000	46.000	33,168
2023-12-19	41.300	47.000	41.200	47.000	47.000	81,086
2023-12-18	43.500	50.000	42.850	47.750	47.750	81,508
2023-12-15	41.700	44.550	39.500	42.850	42.850	53,384
2023-12-14	39.750	43.000	39.550	41.100	41.100	12,419
2023-12-13	40.200	41.000	39.800	39.900	39.900	3,693
2023-12-12	40.450	40.500	39.100	40.200	40.200	3,674
2023-12-11	41.950	41.950	39.100	40.700	40.700	23,547
2023-12-08	41.100	42.400	40.850	42.100	42.100	7,344
2023-12-07	40.200	40.700	39.950	40.600	40.600	5,205
2023-12-06	41.800	41.800	40.000	40.750	40.750	12,916
2023-12-05	41.900	42.700	41.000	41.850	41.850	266

← NewerPage 12 of 22 · 1,262 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.