ES Energy Save Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	24.350	24.900	23.000	23.300	23.300	6,663
2025-02-13	22.400	25.550	22.400	23.000	23.000	8,820
2025-02-12	23.950	23.950	21.250	22.200	22.200	2,619
2025-02-11	22.150	23.900	22.150	23.300	23.300	5,554
2025-02-10	22.500	22.700	21.200	22.150	22.150	2,509
2025-02-07	23.550	23.550	22.100	22.700	22.700	13,436
2025-02-06	24.000	24.450	23.600	23.600	23.600	6,465
2025-02-05	24.500	24.800	23.800	24.600	24.600	9,646
2025-02-04	25.000	25.000	24.500	24.500	24.500	1,700
2025-02-03	24.000	25.700	24.000	25.500	25.500	970
2025-01-31	24.650	26.800	24.500	24.500	24.500	428
2025-01-30	24.100	25.050	24.100	24.650	24.650	600
2025-01-29	23.800	24.950	23.800	24.300	24.300	3,389
2025-01-28	23.150	24.350	23.150	24.350	24.350	1,424
2025-01-27	22.500	24.950	22.500	23.800	23.800	12,161
2025-01-24	24.800	24.800	23.500	23.500	23.500	3,090
2025-01-23	23.550	24.500	23.050	24.400	24.400	4,812
2025-01-22	22.850	24.500	22.850	23.550	23.550	7,320
2025-01-21	22.000	24.400	22.000	23.000	23.000	12,244
2025-01-20	22.300	23.200	22.050	22.600	22.600	2,143
2025-01-17	22.050	24.050	22.000	23.400	23.400	5,178
2025-01-16	22.600	23.450	22.000	22.700	22.700	6,462
2025-01-15	22.800	22.800	22.000	22.200	22.200	3,412
2025-01-14	21.900	23.550	21.900	22.300	22.300	6,609
2025-01-13	21.650	22.300	21.000	21.900	21.900	16,701
2025-01-10	22.000	22.450	21.650	22.150	22.150	12,924
2025-01-09	22.100	22.100	21.600	22.100	22.100	409
2025-01-08	20.500	23.700	20.500	22.100	22.100	15,143
2025-01-07	20.850	21.500	20.250	20.500	20.500	9,394
2025-01-03	20.500	21.150	20.500	20.900	20.900	5,040
2025-01-02	21.000	22.600	20.650	20.750	20.750	14,534
2024-12-30	21.150	22.150	19.700	20.400	20.400	30,108
2024-12-27	20.050	23.000	20.050	21.150	21.150	5,810
2024-12-23	20.550	20.550	19.620	20.050	20.050	8,242
2024-12-20	21.300	21.350	20.500	20.500	20.500	7,587
2024-12-19	20.800	21.300	20.800	21.300	21.300	2,032
2024-12-18	20.350	22.150	20.350	22.150	22.150	4,780
2024-12-17	20.450	21.000	20.350	20.750	20.750	2,152
2024-12-16	21.300	21.300	20.400	20.450	20.450	2,239
2024-12-13	21.000	21.800	20.950	21.050	21.050	6,282
2024-12-12	21.350	21.600	21.250	21.550	21.550	855
2024-12-11	21.400	21.950	20.800	21.950	21.950	6,120
2024-12-10	20.800	22.900	20.800	22.100	22.100	13,192
2024-12-09	21.700	21.700	20.500	20.550	20.550	15,917
2024-12-06	21.000	21.800	21.000	21.650	21.650	14,181
2024-12-05	21.650	22.250	20.800	21.050	21.050	26,939
2024-12-04	21.300	22.000	20.200	21.700	21.700	40,374
2024-12-03	22.050	22.500	20.750	21.700	21.700	26,298
2024-12-02	23.700	25.600	21.800	22.400	22.400	32,807
2024-11-29	29.300	29.300	23.300	23.700	23.700	112,909
2024-11-28	31.950	31.950	29.350	30.450	30.450	8,566
2024-11-27	31.950	32.800	30.350	30.600	30.600	1,961
2024-11-26	30.000	31.950	29.650	30.250	30.250	2,452
2024-11-25	29.000	32.800	28.900	30.200	30.200	8,968
2024-11-22	29.600	29.600	28.600	29.450	29.450	1,406
2024-11-21	29.050	29.150	29.050	29.050	29.050	586
2024-11-20	28.950	30.000	28.650	29.000	29.000	3,421
2024-11-19	30.500	30.500	28.900	28.950	28.950	5,831
2024-11-18	30.500	30.500	29.500	30.200	30.200	9,268
2024-11-15	31.000	31.000	29.650	30.500	30.500	1,592

← NewerPage 8 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.