ES Energy Save Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	19.450	20.300	19.450	20.300	20.300	2,163
2026-04-29	20.800	22.000	20.800	20.900	20.900	1,491
2026-04-28	22.000	22.200	20.800	21.100	21.100	2,782
2026-04-27	21.000	23.900	20.800	22.000	22.000	13,316
2026-04-24	21.500	21.500	19.550	20.800	20.800	10,691
2026-04-23	23.100	23.100	19.800	21.400	21.400	18,589
2026-04-22	17.000	24.000	17.000	24.000	24.000	35,126
2026-04-21	16.250	17.000	15.300	17.000	17.000	8,228
2026-04-20	16.150	16.450	15.600	16.450	16.450	2,492
2026-04-17	16.150	16.800	15.700	16.100	16.100	13,130
2026-04-16	16.050	16.750	15.950	16.050	16.050	16,225
2026-04-15	14.050	15.950	14.050	15.950	15.950	11,470
2026-04-14	14.800	15.000	14.800	14.900	14.900	5,873
2026-04-13	14.900	15.000	14.650	14.800	14.800	5,890
2026-04-10	13.550	13.950	13.400	13.900	13.900	2,473
2026-04-09	13.950	14.200	13.500	13.800	13.800	4,831
2026-04-08	14.500	14.700	13.900	14.250	14.250	5,767
2026-04-07	14.000	14.900	14.000	14.500	14.500	1,379
2026-04-02	13.550	14.750	13.550	13.600	13.600	2,786
2026-04-01	13.650	14.200	13.650	14.200	14.200	2,852
2026-03-31	13.900	14.000	13.500	13.550	13.550	8,520
2026-03-30	13.300	13.900	13.300	13.900	13.900	769
2026-03-27	14.350	14.350	13.200	13.900	13.900	7,374
2026-03-26	14.950	14.950	14.500	14.500	14.500	1,398
2026-03-25	14.050	14.950	14.050	14.650	14.650	26,575
2026-03-24	11.300	14.000	11.300	13.350	13.350	24,624
2026-03-23	11.050	11.550	10.600	11.300	11.300	7,882
2026-03-20	10.850	11.600	10.850	11.300	11.300	8,989
2026-03-19	11.200	11.300	10.600	10.750	10.750	12,182
2026-03-18	10.800	11.000	10.650	11.000	11.000	3,986
2026-03-17	11.000	11.100	10.950	10.950	10.950	750
2026-03-16	10.950	10.950	10.400	10.400	10.400	5,666
2026-03-13	10.900	10.900	10.600	10.800	10.800	2,861
2026-03-12	11.150	11.150	10.950	10.950	10.950	5,008
2026-03-11	11.350	11.750	10.650	11.150	11.150	12,990
2026-03-10	12.150	12.150	11.000	11.150	11.150	9,835
2026-03-09	12.450	12.450	11.600	12.000	12.000	6,045
2026-03-06	12.350	12.400	12.350	12.400	12.400	640
2026-03-05	11.550	12.550	11.550	12.550	12.550	13,546
2026-03-04	11.900	12.450	11.450	11.450	11.450	9,227
2026-03-03	12.450	12.500	11.950	11.950	11.950	5,225
2026-03-02	11.000	12.500	11.000	12.350	12.350	19,973
2026-02-27	10.800	11.750	10.800	11.400	11.400	51,328
2026-02-26	11.000	11.900	10.550	11.000	11.000	30,296
2026-02-25	11.950	12.200	11.100	11.100	11.100	27,801
2026-02-24	12.250	12.300	11.950	12.050	12.050	18,380
2026-02-23	11.750	12.250	11.200	12.250	12.250	71,029
2026-02-20	13.700	13.700	11.750	12.200	12.200	43,719
2026-02-19	11.050	13.500	11.050	13.500	13.500	7,742
2026-02-18	12.550	13.100	12.550	13.100	13.100	9,367
2026-02-17	12.850	12.850	12.600	12.650	12.650	4,278
2026-02-16	12.400	13.250	12.400	13.250	13.250	34,303
2026-02-13	12.600	12.750	12.400	12.500	12.500	20,237
2026-02-12	13.050	13.050	12.450	12.800	12.800	41,670
2026-02-11	12.950	13.300	12.950	13.200	13.200	17,549
2026-02-10	13.650	13.750	13.150	13.150	13.150	13,026
2026-02-09	14.350	14.350	13.100	13.650	13.650	17,814
2026-02-06	13.600	13.850	13.100	13.850	13.850	5,906
2026-02-05	14.150	14.150	13.500	13.500	13.500	3,024
2026-02-04	13.100	14.250	12.800	14.150	14.150	14,652

← NewerPage 3 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.