ES Energy Save Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.950	16.500	14.900	16.400	16.400	13,160
2026-10-16	15.600	16.200	15.000	15.850	15.850	19,051
2026-10-15	15.800	15.800	15.000	15.600	15.600	677
2026-10-14	15.850	15.850	15.250	15.700	15.700	9,281
2026-10-13	15.200	17.000	15.200	15.500	15.500	46,535
2026-10-12	15.150	15.150	14.600	15.150	15.150	611
2026-10-09	14.850	15.200	14.850	15.200	15.200	591
2026-10-08	14.600	14.900	14.300	14.750	14.750	5,318
2026-10-07	14.300	14.450	14.300	14.450	14.450	3,360
2026-10-06	14.250	14.650	14.250	14.400	14.400	1,858
2026-10-05	14.500	14.800	14.200	14.500	14.500	762
2026-10-02	14.600	15.400	14.300	14.800	14.800	592
2026-10-01	14.300	14.850	14.250	14.600	14.600	5,726
2026-09-30	14.950	15.000	14.350	14.450	14.450	1,013
2026-09-29	14.950	14.950	14.950	14.950	14.950	0
2026-09-28	14.650	15.450	14.650	14.950	14.950	3,440
2026-09-25	14.650	14.650	14.650	14.650	14.650	102
2026-09-24	14.500	14.500	14.500	14.500	14.500	934
2026-09-23	14.550	14.550	14.400	14.500	14.500	1,329
2026-09-22	14.550	14.850	14.550	14.850	14.850	2,681
2026-09-21	15.350	15.500	14.400	14.800	14.800	12,030
2026-09-18	14.500	14.900	14.500	14.900	14.900	5,550
2026-09-17	15.100	15.300	14.700	15.100	15.100	8,626
2026-09-16	14.950	14.950	14.950	14.950	14.950	359
2026-09-15	14.750	15.000	14.400	14.900	14.900	18,365
2026-09-14	14.650	14.900	14.250	14.350	14.350	10,298
2026-09-11	14.250	14.500	14.250	14.500	14.500	1,082
2026-09-10	14.250	14.700	14.100	14.500	14.500	3,935
2026-09-09	14.350	14.700	14.200	14.250	14.250	8,784
2026-09-08	14.750	14.750	14.350	14.500	14.500	658
2026-09-07	14.600	14.600	14.600	14.600	14.600	154
2026-09-04	14.300	14.600	14.250	14.600	14.600	4,290
2026-09-03	14.350	14.400	14.200	14.400	14.400	3,503
2026-09-02	14.000	14.850	14.000	14.350	14.350	1,533
2026-09-01	14.400	14.400	14.300	14.400	14.400	567
2026-08-31	14.300	14.500	14.300	14.500	14.500	2,346
2026-08-28	14.350	14.700	14.300	14.550	14.550	3,036
2026-08-27	14.550	14.750	14.500	14.650	14.650	1,126
2026-08-26	15.450	15.450	14.550	14.550	14.550	5,523
2026-08-25	14.950	15.000	14.550	14.550	14.550	3,493
2026-08-24	15.300	15.300	13.750	14.600	14.600	6,652
2026-08-21	16.550	16.900	15.300	15.300	15.300	35,634
2026-08-20	15.350	16.950	15.150	16.500	16.500	11,612
2026-08-19	15.800	15.900	14.850	15.150	15.150	11,587
2026-08-18	14.950	14.950	14.950	14.950	14.950	20
2026-08-17	15.950	15.950	14.650	14.900	14.900	937
2026-08-14	15.450	15.450	15.450	15.450	15.450	50
2026-08-13	15.500	15.500	15.450	15.450	15.450	549
2026-08-12	14.100	15.850	14.100	15.250	15.250	2,377
2026-08-11	15.800	15.800	15.800	15.800	15.800	605
2026-08-10	14.550	16.300	14.550	15.800	15.800	8,617
2026-08-07	15.500	15.500	15.050	15.050	15.050	1,412
2026-08-06	15.500	15.500	15.000	15.000	15.000	5,392
2026-08-05	15.000	15.000	15.000	15.000	15.000	1,100
2026-08-04	15.250	15.250	14.550	14.800	14.800	1,251
2026-08-03	15.250	15.250	14.500	15.250	15.250	2,699
2026-07-31	16.150	16.700	15.050	15.300	15.300	4,612
2026-07-30	15.500	16.200	14.700	16.200	16.200	1,052
2026-07-29	15.500	16.200	15.500	15.800	15.800	1,757
2026-07-28	15.200	15.500	14.850	15.400	15.400	5,620

Page 1 of 2 · 66 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.