ES Energy Save Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 30.050 | 30.850 | 30.050 | 30.250 | 30.250 | 2,627 |
| 2024-11-13 | 30.100 | 30.500 | 30.000 | 30.050 | 30.050 | 1,935 |
| 2024-11-12 | 31.300 | 31.450 | 30.100 | 30.650 | 30.650 | 7,876 |
| 2024-11-11 | 31.850 | 34.200 | 31.000 | 32.000 | 32.000 | 9,592 |
| 2024-11-08 | 30.850 | 34.450 | 30.850 | 33.650 | 33.650 | 6,570 |
| 2024-11-07 | 32.050 | 32.050 | 30.600 | 31.750 | 31.750 | 4,981 |
| 2024-11-06 | 32.850 | 33.750 | 32.000 | 32.800 | 32.800 | 1,239 |
| 2024-11-05 | 33.500 | 35.000 | 33.500 | 34.000 | 34.000 | 1,631 |
| 2024-11-04 | 33.900 | 34.950 | 33.450 | 34.900 | 34.900 | 4,691 |
| 2024-11-01 | 32.050 | 33.200 | 32.050 | 33.200 | 33.200 | 398 |
| 2024-10-31 | 35.000 | 35.000 | 32.200 | 33.950 | 33.950 | 3,630 |
| 2024-10-30 | 33.250 | 34.100 | 33.250 | 34.000 | 34.000 | 1,183 |
| 2024-10-29 | 33.000 | 35.950 | 33.000 | 35.050 | 35.050 | 3,164 |
| 2024-10-28 | 33.300 | 36.000 | 33.050 | 33.950 | 33.950 | 3,166 |
| 2024-10-25 | 30.500 | 34.000 | 30.250 | 33.800 | 33.800 | 10,808 |
| 2024-10-24 | 32.650 | 32.650 | 30.150 | 30.500 | 30.500 | 1,284 |
| 2024-10-23 | 31.350 | 32.950 | 31.050 | 31.050 | 31.050 | 6,833 |
| 2024-10-22 | 30.100 | 30.450 | 29.850 | 30.450 | 30.450 | 17,140 |
| 2024-10-21 | 29.600 | 31.200 | 29.550 | 30.000 | 30.000 | 17,909 |
| 2024-10-18 | 29.850 | 31.450 | 29.600 | 29.600 | 29.600 | 6,002 |
| 2024-10-17 | 30.400 | 30.400 | 29.050 | 29.850 | 29.850 | 3,598 |
| 2024-10-16 | 30.550 | 30.550 | 30.000 | 30.400 | 30.400 | 849 |
| 2024-10-15 | 29.800 | 30.500 | 29.800 | 30.500 | 30.500 | 3,677 |
| 2024-10-14 | 31.300 | 32.000 | 30.300 | 30.750 | 30.750 | 5,759 |
| 2024-10-11 | 30.000 | 32.750 | 28.950 | 31.300 | 31.300 | 33,225 |
| 2024-10-10 | 30.150 | 30.750 | 29.100 | 30.750 | 30.750 | 11,508 |
| 2024-10-09 | 29.950 | 30.950 | 29.250 | 29.300 | 29.300 | 343 |
| 2024-10-08 | 29.200 | 30.300 | 29.200 | 29.900 | 29.900 | 1,167 |
| 2024-10-07 | 29.000 | 30.350 | 29.000 | 29.700 | 29.700 | 7,742 |
| 2024-10-04 | 29.850 | 30.400 | 29.650 | 29.650 | 29.650 | 8,976 |
| 2024-10-03 | 30.700 | 30.800 | 29.700 | 30.450 | 30.450 | 19,788 |
| 2024-10-02 | 28.550 | 30.450 | 28.550 | 30.450 | 30.450 | 13,751 |
| 2024-10-01 | 28.950 | 30.550 | 28.700 | 29.800 | 29.800 | 2,047 |
| 2024-09-30 | 29.750 | 31.250 | 28.550 | 28.950 | 28.950 | 13,916 |
| 2024-09-27 | 30.200 | 33.400 | 29.600 | 30.350 | 30.350 | 29,412 |
| 2024-09-26 | 29.450 | 32.400 | 29.450 | 30.050 | 30.050 | 47,562 |
| 2024-09-25 | 26.850 | 28.750 | 25.700 | 27.900 | 27.900 | 41,158 |
| 2024-09-24 | 25.800 | 27.300 | 24.800 | 25.900 | 25.900 | 150,891 |
| 2024-09-23 | 27.700 | 27.700 | 25.550 | 25.600 | 25.600 | 7,017 |
| 2024-09-20 | 26.050 | 27.550 | 25.900 | 26.550 | 26.550 | 15,950 |
| 2024-09-19 | 26.500 | 28.950 | 26.050 | 26.700 | 26.700 | 14,206 |
| 2024-09-18 | 26.900 | 27.000 | 26.250 | 26.800 | 26.800 | 5,236 |
| 2024-09-17 | 29.650 | 29.650 | 26.750 | 27.000 | 27.000 | 34,721 |
| 2024-09-16 | 28.300 | 32.950 | 27.600 | 28.450 | 28.450 | 33,169 |
| 2024-09-13 | 35.700 | 38.950 | 28.350 | 28.350 | 28.350 | 193,685 |
| 2024-09-12 | 26.950 | 26.950 | 26.100 | 26.100 | 26.100 | 2,930 |
| 2024-09-11 | 26.950 | 27.850 | 26.200 | 26.950 | 26.950 | 5,661 |
| 2024-09-10 | 27.850 | 28.100 | 26.600 | 26.950 | 26.950 | 3,924 |
| 2024-09-09 | 27.200 | 27.800 | 27.200 | 27.800 | 27.800 | 930 |
| 2024-09-06 | 26.050 | 27.950 | 26.000 | 27.800 | 27.800 | 8,914 |
| 2024-09-05 | 28.700 | 29.700 | 28.300 | 29.000 | 29.000 | 3,888 |
| 2024-09-04 | 29.500 | 29.650 | 28.600 | 29.600 | 29.600 | 5,064 |
| 2024-09-03 | 29.450 | 30.550 | 29.100 | 29.450 | 29.450 | 4,714 |
| 2024-09-02 | 29.650 | 30.450 | 29.150 | 29.200 | 29.200 | 923 |
| 2024-08-30 | 30.500 | 30.500 | 29.650 | 29.650 | 29.650 | 795 |
| 2024-08-29 | 30.000 | 30.500 | 30.000 | 30.500 | 30.500 | 173 |
| 2024-08-28 | 29.500 | 30.800 | 29.500 | 29.900 | 29.900 | 2,126 |
| 2024-08-27 | 30.800 | 30.950 | 29.550 | 30.450 | 30.450 | 3,090 |
| 2024-08-26 | 30.700 | 30.700 | 29.500 | 29.900 | 29.900 | 3,235 |
| 2024-08-23 | 28.700 | 31.450 | 28.700 | 30.300 | 30.300 | 3,149 |
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.