ES Energy Save Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	15.200	15.500	14.850	15.400	15.400	5,620
2026-07-27	14.600	15.000	14.500	14.950	14.950	4,250
2026-07-24	15.300	15.300	14.600	14.900	14.900	10,758
2026-07-23	14.750	15.350	14.750	15.350	15.350	3,296
2026-07-22	15.000	15.450	14.750	15.150	15.150	769
2026-07-21	15.300	15.850	15.000	15.000	15.000	5,802
2026-07-20	18.000	18.000	15.050	15.300	15.300	14,066
2026-07-17	16.200	18.650	16.200	18.650	18.650	201
2026-07-16	16.300	19.850	16.000	17.550	17.550	4,854
2026-07-15	16.450	16.450	16.450	16.450	16.450	33
2026-07-14	16.850	17.050	16.850	17.050	17.050	284
2026-07-13	17.100	17.950	16.800	16.800	16.800	216
2026-07-10	18.000	18.000	17.250	17.950	17.950	639
2026-07-09	18.000	18.800	18.000	18.800	18.800	8
2026-07-08	18.750	18.750	18.750	18.750	18.750	6
2026-07-07	18.950	18.950	18.300	18.300	18.300	858
2026-07-06	17.250	18.550	17.250	18.500	18.500	2,427
2026-07-03	17.650	19.100	17.250	17.250	17.250	1,478
2026-07-02	18.800	18.800	17.450	17.450	17.450	61
2026-07-01	18.350	18.350	18.050	18.050	18.050	168
2026-06-30	17.650	18.000	17.650	18.000	18.000	1,208
2026-06-29	18.150	18.550	18.150	18.150	18.150	291
2026-06-26	18.300	19.750	17.350	18.150	18.150	1,427
2026-06-25	19.750	19.750	17.250	18.300	18.300	2,658
2026-06-24	17.400	17.900	17.200	17.300	17.300	5,090
2026-06-23	18.050	18.050	18.000	18.000	18.000	1,524
2026-06-22	17.150	18.100	17.150	18.100	18.100	315
2026-06-18	18.100	18.850	18.100	18.850	18.850	2,730
2026-06-17	19.850	19.850	19.850	19.850	19.850	1
2026-06-16	18.050	20.300	18.050	20.000	20.000	820
2026-06-15	19.950	19.950	18.350	19.000	19.000	3,215
2026-06-12	17.250	19.950	17.250	19.950	19.950	758
2026-06-11	17.200	17.500	17.000	17.350	17.350	2,064
2026-06-10	18.100	18.100	16.600	17.400	17.400	4,461
2026-06-09	19.000	19.000	19.000	19.000	19.000	10
2026-06-08	18.650	18.900	18.650	18.900	18.900	2,300
2026-06-05	18.550	19.850	18.550	18.650	18.650	5,065
2026-06-04	18.600	19.500	18.550	18.550	18.550	4,094
2026-06-03	19.100	19.100	17.550	18.600	18.600	2,686
2026-06-02	18.300	18.950	18.300	18.300	18.300	4,051
2026-06-01	18.800	19.800	18.000	18.500	18.500	3,225
2026-05-29	18.700	20.000	18.650	18.800	18.800	12,027
2026-05-28	18.650	18.700	18.600	18.650	18.650	4,037
2026-05-27	18.650	18.650	17.550	18.200	18.200	4,085
2026-05-26	18.150	18.650	17.600	18.650	18.650	1,768
2026-05-25	18.150	18.700	17.950	18.700	18.700	2,321
2026-05-22	18.700	18.700	17.950	18.000	18.000	1,712
2026-05-21	17.700	18.700	17.100	18.300	18.300	12,688
2026-05-20	17.900	17.900	17.000	17.700	17.700	433
2026-05-19	18.150	18.150	17.300	18.000	18.000	3,352
2026-05-18	17.550	18.150	17.500	17.850	17.850	5,774
2026-05-15	17.100	17.350	15.000	16.300	16.300	39,028
2026-05-13	19.650	19.650	16.600	18.200	18.200	22,383
2026-05-12	22.000	22.900	18.750	19.650	19.650	22,799
2026-05-11	22.000	22.900	21.100	21.200	21.200	6,499
2026-05-08	22.000	22.600	20.000	21.000	21.000	7,159
2026-05-07	22.500	23.900	20.100	22.000	22.000	12,597
2026-05-06	27.200	27.200	18.950	22.500	22.500	74,315
2026-05-05	24.100	31.100	22.100	24.300	24.300	61,438
2026-05-04	20.400	24.000	20.400	24.000	24.000	17,760

← NewerPage 2 of 22 · 1,261 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.