ES Energy Save Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 16.000 | 16.200 | 15.700 | 15.700 | 15.700 | 825 |
| 2025-10-31 | 15.550 | 16.450 | 15.550 | 16.450 | 16.450 | 9,021 |
| 2025-10-30 | 15.800 | 18.850 | 15.800 | 16.050 | 16.050 | 7,436 |
| 2025-10-29 | 16.350 | 16.350 | 15.300 | 16.050 | 16.050 | 7,495 |
| 2025-10-28 | 16.000 | 16.900 | 15.600 | 15.900 | 15.900 | 1,787 |
| 2025-10-27 | 16.000 | 16.000 | 15.650 | 15.650 | 15.650 | 2,473 |
| 2025-10-24 | 16.250 | 16.400 | 16.250 | 16.400 | 16.400 | 2,377 |
| 2025-10-23 | 13.600 | 16.000 | 13.600 | 15.950 | 15.950 | 11,227 |
| 2025-10-22 | 15.450 | 15.750 | 15.100 | 15.300 | 15.300 | 9,446 |
| 2025-10-21 | 16.050 | 16.050 | 15.700 | 15.700 | 15.700 | 987 |
| 2025-10-20 | 16.650 | 16.750 | 15.100 | 15.100 | 15.100 | 5,143 |
| 2025-10-17 | 15.750 | 15.750 | 15.100 | 15.600 | 15.600 | 1,537 |
| 2025-10-16 | 15.550 | 15.800 | 15.000 | 15.800 | 15.800 | 4,514 |
| 2025-10-15 | 15.550 | 15.800 | 15.550 | 15.600 | 15.600 | 487 |
| 2025-10-14 | 15.750 | 15.750 | 15.550 | 15.550 | 15.550 | 1,453 |
| 2025-10-13 | 15.700 | 15.850 | 15.700 | 15.800 | 15.800 | 3,215 |
| 2025-10-10 | 15.900 | 16.000 | 15.650 | 16.000 | 16.000 | 5,746 |
| 2025-10-09 | 15.550 | 16.000 | 15.550 | 16.000 | 16.000 | 4,003 |
| 2025-10-08 | 15.500 | 15.950 | 15.500 | 15.550 | 15.550 | 3,117 |
| 2025-10-07 | 15.950 | 16.000 | 15.850 | 15.900 | 15.900 | 3,746 |
| 2025-10-06 | 16.600 | 16.700 | 16.000 | 16.000 | 16.000 | 10,709 |
| 2025-10-03 | 16.400 | 16.700 | 16.400 | 16.700 | 16.700 | 1,262 |
| 2025-10-02 | 17.350 | 17.350 | 15.650 | 17.300 | 17.300 | 9,008 |
| 2025-10-01 | 16.150 | 16.700 | 16.150 | 16.700 | 16.700 | 3,000 |
| 2025-09-30 | 16.850 | 16.850 | 16.650 | 16.650 | 16.650 | 902 |
| 2025-09-29 | 17.850 | 17.850 | 16.900 | 16.900 | 16.900 | 731 |
| 2025-09-26 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 1,769 |
| 2025-09-25 | 16.850 | 16.850 | 16.850 | 16.850 | 16.850 | 28 |
| 2025-09-24 | 17.200 | 17.200 | 16.850 | 16.850 | 16.850 | 135 |
| 2025-09-23 | 17.250 | 17.400 | 17.000 | 17.000 | 17.000 | 846 |
| 2025-09-22 | 17.000 | 17.900 | 17.000 | 17.000 | 17.000 | 1,648 |
| 2025-09-19 | 17.700 | 17.700 | 16.750 | 16.950 | 16.950 | 14,257 |
| 2025-09-18 | 17.550 | 19.200 | 16.750 | 17.300 | 17.300 | 16,700 |
| 2025-09-17 | 19.350 | 19.350 | 16.750 | 17.050 | 17.050 | 1,441 |
| 2025-09-16 | 17.700 | 17.700 | 17.050 | 17.050 | 17.050 | 3,264 |
| 2025-09-15 | 17.200 | 17.250 | 17.100 | 17.250 | 17.250 | 628 |
| 2025-09-12 | 17.200 | 17.950 | 17.200 | 17.950 | 17.950 | 350 |
| 2025-09-11 | 16.750 | 18.450 | 16.750 | 17.050 | 17.050 | 9,042 |
| 2025-09-10 | 17.250 | 17.400 | 17.250 | 17.350 | 17.350 | 586 |
| 2025-09-09 | 17.800 | 17.800 | 17.300 | 17.400 | 17.400 | 2,288 |
| 2025-09-08 | 17.750 | 17.800 | 17.750 | 17.800 | 17.800 | 435 |
| 2025-09-05 | 20.000 | 20.000 | 17.900 | 17.900 | 17.900 | 7,902 |
| 2025-09-04 | 18.950 | 18.950 | 18.000 | 18.000 | 18.000 | 1,259 |
| 2025-09-03 | 18.000 | 18.950 | 18.000 | 18.950 | 18.950 | 106 |
| 2025-09-02 | 17.200 | 18.500 | 17.200 | 18.500 | 18.500 | 5,648 |
| 2025-09-01 | 18.900 | 19.450 | 18.400 | 18.750 | 18.750 | 478 |
| 2025-08-29 | 18.800 | 19.500 | 18.600 | 19.350 | 19.350 | 3,205 |
| 2025-08-28 | 19.450 | 19.450 | 18.700 | 18.900 | 18.900 | 5,152 |
| 2025-08-27 | 20.000 | 20.600 | 18.900 | 19.450 | 19.450 | 3,259 |
| 2025-08-26 | 19.400 | 20.100 | 18.600 | 19.900 | 19.900 | 6,608 |
| 2025-08-25 | 18.650 | 22.200 | 18.450 | 19.450 | 19.450 | 15,217 |
| 2025-08-22 | 17.450 | 18.450 | 17.000 | 18.050 | 18.050 | 10,950 |
| 2025-08-21 | 18.000 | 18.050 | 17.000 | 17.500 | 17.500 | 11,632 |
| 2025-08-20 | 14.700 | 16.350 | 14.600 | 16.350 | 16.350 | 45,311 |
| 2025-08-19 | 15.050 | 15.400 | 14.950 | 15.000 | 15.000 | 12,138 |
| 2025-08-18 | 15.000 | 15.650 | 14.900 | 14.900 | 14.900 | 30,961 |
| 2025-08-15 | 15.500 | 15.950 | 14.800 | 15.000 | 15.000 | 179,105 |
| 2025-08-14 | 16.500 | 17.350 | 16.450 | 16.450 | 16.450 | 664 |
| 2025-08-13 | 17.000 | 17.000 | 16.500 | 16.500 | 16.500 | 106 |
| 2025-08-12 | 17.000 | 17.150 | 16.850 | 17.150 | 17.150 | 1,366 |
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.