ES Energy Save Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 13.300 | 13.450 | 13.100 | 13.100 | 13.100 | 9,064 |
| 2026-02-02 | 13.400 | 13.600 | 13.000 | 13.600 | 13.600 | 2,822 |
| 2026-01-30 | 13.150 | 13.900 | 12.400 | 13.500 | 13.500 | 16,615 |
| 2026-01-29 | 14.000 | 14.150 | 13.750 | 14.000 | 14.000 | 19,783 |
| 2026-01-28 | 14.800 | 14.800 | 14.200 | 14.250 | 14.250 | 5,167 |
| 2026-01-27 | 15.400 | 15.950 | 14.250 | 14.300 | 14.300 | 39,859 |
| 2026-01-26 | 15.550 | 16.050 | 15.550 | 15.800 | 15.800 | 10,878 |
| 2026-01-23 | 15.850 | 16.300 | 15.400 | 15.700 | 15.700 | 28,792 |
| 2026-01-22 | 15.600 | 16.550 | 15.500 | 15.850 | 15.850 | 10,275 |
| 2026-01-21 | 15.100 | 16.200 | 15.100 | 15.750 | 15.750 | 5,408 |
| 2026-01-20 | 15.450 | 15.900 | 15.450 | 15.900 | 15.900 | 4,259 |
| 2026-01-19 | 16.250 | 16.450 | 15.150 | 15.900 | 15.900 | 23,292 |
| 2026-01-16 | 16.300 | 17.150 | 14.750 | 16.300 | 16.300 | 25,623 |
| 2026-01-15 | 16.300 | 16.850 | 16.300 | 16.350 | 16.350 | 923 |
| 2026-01-14 | 16.750 | 16.750 | 16.700 | 16.750 | 16.750 | 1,012 |
| 2026-01-13 | 16.550 | 16.850 | 16.200 | 16.700 | 16.700 | 2,434 |
| 2026-01-12 | 16.600 | 16.600 | 16.550 | 16.600 | 16.600 | 646 |
| 2026-01-09 | 17.550 | 17.550 | 16.250 | 16.900 | 16.900 | 8,078 |
| 2026-01-08 | 16.600 | 17.100 | 16.550 | 17.100 | 17.100 | 417 |
| 2026-01-07 | 16.600 | 17.750 | 16.600 | 17.200 | 17.200 | 3,031 |
| 2026-01-05 | 17.450 | 17.700 | 16.550 | 16.900 | 16.900 | 9,642 |
| 2026-01-02 | 16.950 | 17.900 | 16.250 | 17.900 | 17.900 | 23,027 |
| 2025-12-30 | 16.550 | 17.450 | 15.750 | 16.350 | 16.350 | 14,511 |
| 2025-12-29 | 16.750 | 17.400 | 16.000 | 16.100 | 16.100 | 10,769 |
| 2025-12-23 | 16.650 | 17.450 | 16.100 | 16.200 | 16.200 | 22,662 |
| 2025-12-22 | 17.300 | 17.550 | 16.950 | 17.250 | 17.250 | 15,287 |
| 2025-12-19 | 17.650 | 17.750 | 16.950 | 17.500 | 17.500 | 15,670 |
| 2025-12-18 | 17.000 | 17.400 | 16.400 | 17.300 | 17.300 | 8,595 |
| 2025-12-17 | 16.550 | 17.300 | 16.500 | 17.300 | 17.300 | 7,646 |
| 2025-12-16 | 17.150 | 17.500 | 16.750 | 17.200 | 17.200 | 6,824 |
| 2025-12-15 | 17.050 | 17.300 | 16.350 | 17.050 | 17.050 | 15,949 |
| 2025-12-12 | 18.000 | 18.000 | 17.350 | 17.350 | 17.350 | 3,108 |
| 2025-12-11 | 18.300 | 18.350 | 17.350 | 17.850 | 17.850 | 3,768 |
| 2025-12-10 | 16.600 | 18.100 | 16.550 | 18.100 | 18.100 | 3,779 |
| 2025-12-09 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 750 |
| 2025-12-08 | 16.700 | 17.550 | 16.700 | 17.550 | 17.550 | 1,441 |
| 2025-12-05 | 16.550 | 17.500 | 16.550 | 17.500 | 17.500 | 4,640 |
| 2025-12-04 | 16.600 | 17.800 | 16.600 | 17.800 | 17.800 | 1,113 |
| 2025-12-03 | 17.900 | 17.950 | 16.700 | 16.700 | 16.700 | 6,532 |
| 2025-12-02 | 17.050 | 17.050 | 17.050 | 17.050 | 17.050 | 0 |
| 2025-12-01 | 16.550 | 17.750 | 16.550 | 17.050 | 17.050 | 3,454 |
| 2025-11-28 | 15.900 | 17.950 | 15.900 | 16.750 | 16.750 | 1,918 |
| 2025-11-27 | 16.250 | 16.550 | 15.700 | 16.550 | 16.550 | 700 |
| 2025-11-26 | 15.200 | 17.700 | 15.200 | 16.250 | 16.250 | 497 |
| 2025-11-25 | 16.050 | 16.650 | 16.050 | 16.650 | 16.650 | 350 |
| 2025-11-24 | 16.050 | 16.650 | 16.050 | 16.650 | 16.650 | 3,911 |
| 2025-11-21 | 15.550 | 16.400 | 15.550 | 16.400 | 16.400 | 186 |
| 2025-11-20 | 15.900 | 16.400 | 15.900 | 16.400 | 16.400 | 3,681 |
| 2025-11-19 | 15.100 | 16.400 | 15.100 | 15.900 | 15.900 | 3,746 |
| 2025-11-18 | 16.500 | 17.250 | 16.500 | 16.950 | 16.950 | 8,064 |
| 2025-11-17 | 15.550 | 17.450 | 15.250 | 16.700 | 16.700 | 20,093 |
| 2025-11-14 | 18.250 | 18.250 | 16.500 | 16.500 | 16.500 | 4,506 |
| 2025-11-13 | 15.850 | 18.050 | 14.650 | 16.200 | 16.200 | 56,962 |
| 2025-11-12 | 14.800 | 14.850 | 14.450 | 14.550 | 14.550 | 11,780 |
| 2025-11-11 | 14.750 | 16.000 | 14.750 | 14.800 | 14.800 | 7,835 |
| 2025-11-10 | 14.700 | 14.750 | 14.050 | 14.700 | 14.700 | 17,176 |
| 2025-11-07 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 1,073 |
| 2025-11-06 | 14.700 | 15.350 | 14.700 | 14.700 | 14.700 | 3,306 |
| 2025-11-05 | 15.000 | 15.300 | 14.550 | 14.550 | 14.550 | 3,949 |
| 2025-11-04 | 15.700 | 15.900 | 15.200 | 15.500 | 15.500 | 9,130 |
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.