ES Energy Save Holding AB historical data

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

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

← NewerPage 4 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.