ES Energy Save Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 19.550 | 19.650 | 19.150 | 19.650 | 19.650 | 121 |
| 2025-05-13 | 19.050 | 19.900 | 19.000 | 19.250 | 19.250 | 12,801 |
| 2025-05-12 | 22.000 | 22.000 | 19.450 | 19.650 | 19.650 | 9,719 |
| 2025-05-09 | 19.300 | 21.000 | 19.200 | 21.000 | 21.000 | 4,594 |
| 2025-05-08 | 19.000 | 20.100 | 19.000 | 20.100 | 20.100 | 1,269 |
| 2025-05-07 | 19.500 | 19.650 | 19.500 | 19.650 | 19.650 | 1,190 |
| 2025-05-06 | 19.550 | 19.700 | 19.500 | 19.500 | 19.500 | 965 |
| 2025-05-05 | 19.300 | 19.550 | 19.250 | 19.250 | 19.250 | 2,363 |
| 2025-05-02 | 19.950 | 19.950 | 18.600 | 19.500 | 19.500 | 3,286 |
| 2025-04-30 | 19.700 | 19.700 | 18.700 | 18.700 | 18.700 | 569 |
| 2025-04-29 | 19.900 | 19.900 | 19.200 | 19.800 | 19.800 | 1,496 |
| 2025-04-28 | 20.100 | 20.100 | 19.200 | 19.200 | 19.200 | 300 |
| 2025-04-25 | 20.800 | 20.800 | 20.000 | 20.000 | 20.000 | 2,539 |
| 2025-04-24 | 21.800 | 21.800 | 21.200 | 21.200 | 21.200 | 262 |
| 2025-04-23 | 20.000 | 21.300 | 20.000 | 21.200 | 21.200 | 535 |
| 2025-04-22 | 20.000 | 20.000 | 19.600 | 19.950 | 19.950 | 1,154 |
| 2025-04-17 | 21.100 | 21.200 | 21.100 | 21.100 | 21.100 | 493 |
| 2025-04-16 | 19.650 | 19.850 | 19.600 | 19.800 | 19.800 | 278 |
| 2025-04-15 | 20.400 | 20.400 | 19.350 | 19.350 | 19.350 | 48 |
| 2025-04-14 | 20.500 | 20.500 | 19.350 | 20.400 | 20.400 | 251 |
| 2025-04-11 | 20.000 | 20.000 | 18.800 | 19.350 | 19.350 | 18,347 |
| 2025-04-10 | 20.000 | 20.500 | 19.850 | 20.000 | 20.000 | 1,285 |
| 2025-04-09 | 19.950 | 20.400 | 19.000 | 19.100 | 19.100 | 3,843 |
| 2025-04-08 | 19.450 | 19.900 | 19.450 | 19.900 | 19.900 | 1,712 |
| 2025-04-07 | 19.000 | 19.450 | 17.000 | 19.450 | 19.450 | 11,000 |
| 2025-04-04 | 21.000 | 21.000 | 20.750 | 20.750 | 20.750 | 7,754 |
| 2025-04-03 | 20.550 | 21.200 | 20.250 | 20.950 | 20.950 | 6,916 |
| 2025-04-02 | 21.150 | 21.950 | 20.650 | 21.350 | 21.350 | 4,611 |
| 2025-04-01 | 21.900 | 22.000 | 21.900 | 22.000 | 22.000 | 1,500 |
| 2025-03-31 | 20.700 | 21.800 | 20.000 | 21.800 | 21.800 | 6,666 |
| 2025-03-28 | 21.200 | 22.450 | 20.650 | 20.750 | 20.750 | 623 |
| 2025-03-27 | 21.600 | 22.350 | 21.050 | 21.050 | 21.050 | 217 |
| 2025-03-26 | 21.050 | 22.650 | 21.050 | 21.850 | 21.850 | 6,306 |
| 2025-03-25 | 22.000 | 22.000 | 21.050 | 21.050 | 21.050 | 3,184 |
| 2025-03-24 | 20.750 | 21.450 | 20.750 | 21.100 | 21.100 | 11 |
| 2025-03-21 | 22.800 | 22.800 | 20.950 | 22.050 | 22.050 | 215 |
| 2025-03-20 | 22.750 | 22.850 | 21.950 | 21.950 | 21.950 | 5,194 |
| 2025-03-19 | 22.800 | 22.800 | 21.650 | 21.650 | 21.650 | 3,093 |
| 2025-03-18 | 20.900 | 22.000 | 20.900 | 21.400 | 21.400 | 2,937 |
| 2025-03-17 | 22.150 | 22.800 | 20.550 | 22.800 | 22.800 | 2,719 |
| 2025-03-14 | 21.050 | 22.500 | 21.000 | 21.500 | 21.500 | 11,405 |
| 2025-03-13 | 22.700 | 22.700 | 21.000 | 21.000 | 21.000 | 5,217 |
| 2025-03-12 | 21.750 | 22.100 | 21.050 | 21.100 | 21.100 | 856 |
| 2025-03-11 | 22.350 | 22.350 | 21.100 | 21.100 | 21.100 | 803 |
| 2025-03-10 | 22.900 | 22.900 | 21.350 | 21.550 | 21.550 | 993 |
| 2025-03-07 | 21.950 | 24.550 | 21.350 | 23.350 | 23.350 | 546 |
| 2025-03-06 | 21.050 | 22.250 | 21.050 | 21.300 | 21.300 | 327 |
| 2025-03-05 | 20.400 | 22.950 | 20.250 | 22.950 | 22.950 | 5,806 |
| 2025-03-04 | 21.550 | 21.550 | 20.100 | 20.200 | 20.200 | 17,772 |
| 2025-03-03 | 21.550 | 22.600 | 21.000 | 22.000 | 22.000 | 317,401 |
| 2025-02-28 | 22.600 | 22.600 | 22.000 | 22.400 | 22.400 | 8,746 |
| 2025-02-27 | 22.500 | 23.000 | 22.000 | 22.000 | 22.000 | 26,167 |
| 2025-02-26 | 22.500 | 22.850 | 21.700 | 22.500 | 22.500 | 12,312 |
| 2025-02-25 | 21.150 | 24.000 | 20.650 | 21.650 | 21.650 | 12,031 |
| 2025-02-24 | 20.350 | 21.900 | 20.350 | 21.150 | 21.150 | 17,101 |
| 2025-02-21 | 22.300 | 22.900 | 19.000 | 22.900 | 22.900 | 84,295 |
| 2025-02-20 | 21.000 | 21.000 | 20.300 | 20.400 | 20.400 | 708 |
| 2025-02-19 | 21.600 | 25.350 | 20.300 | 21.050 | 21.050 | 18,467 |
| 2025-02-18 | 22.150 | 22.150 | 21.550 | 22.100 | 22.100 | 5,558 |
| 2025-02-17 | 23.500 | 23.500 | 22.150 | 22.150 | 22.150 | 779 |
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.