ES Energy Save Holding AB (publ) (STO:ESGR.B)
Sweden · Delayed Price · Currency is SEK 15.90
-0.40 (-2.45%)
At close: Jan 19, 2026
ES Energy Save Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | - | 4,259 |
| Jan 19, 2026 | 16.25 | 16.45 | 15.15 | 15.90 | 15.90 | -2.45% | 23,292 |
| Jan 16, 2026 | 16.30 | 17.15 | 14.75 | 16.30 | 16.30 | -0.31% | 25,623 |
| Jan 15, 2026 | 16.30 | 16.85 | 16.30 | 16.35 | 16.35 | -2.39% | 923 |
| Jan 14, 2026 | 16.75 | 16.75 | 16.70 | 16.75 | 16.75 | 0.30% | 1,012 |
| Jan 13, 2026 | 16.55 | 16.85 | 16.20 | 16.70 | 16.70 | 0.60% | 2,434 |
| Jan 12, 2026 | 16.60 | 16.60 | 16.55 | 16.60 | 16.60 | -1.78% | 646 |
| Jan 9, 2026 | 17.55 | 17.55 | 16.25 | 16.90 | 16.90 | -1.17% | 8,078 |
| Jan 8, 2026 | 16.60 | 17.10 | 16.55 | 17.10 | 17.10 | -0.58% | 417 |
| Jan 7, 2026 | 16.60 | 17.75 | 16.60 | 17.20 | 17.20 | 1.78% | 3,031 |
| Jan 5, 2026 | 17.45 | 17.70 | 16.55 | 16.90 | 16.90 | -5.59% | 9,642 |
| Jan 2, 2026 | 16.95 | 17.90 | 16.25 | 17.90 | 17.90 | 9.48% | 23,027 |
| Dec 30, 2025 | 16.55 | 17.45 | 15.75 | 16.35 | 16.35 | 1.55% | 14,511 |
| Dec 29, 2025 | 16.75 | 17.40 | 16.00 | 16.10 | 16.10 | -0.62% | 10,769 |
| Dec 23, 2025 | 16.65 | 17.45 | 16.10 | 16.20 | 16.20 | -6.09% | 22,662 |
| Dec 22, 2025 | 17.30 | 17.55 | 16.95 | 17.25 | 17.25 | -1.43% | 15,287 |
| Dec 19, 2025 | 17.65 | 17.75 | 16.95 | 17.50 | 17.50 | 1.16% | 15,670 |
| Dec 18, 2025 | 17.00 | 17.40 | 16.40 | 17.30 | 17.30 | - | 8,595 |
| Dec 17, 2025 | 16.55 | 17.30 | 16.50 | 17.30 | 17.30 | 0.58% | 7,646 |
| Dec 16, 2025 | 17.15 | 17.50 | 16.75 | 17.20 | 17.20 | 0.88% | 6,824 |
| Dec 15, 2025 | 17.05 | 17.30 | 16.35 | 17.05 | 17.05 | -1.73% | 15,949 |
| Dec 12, 2025 | 18.00 | 18.00 | 17.35 | 17.35 | 17.35 | -2.80% | 3,108 |
| Dec 11, 2025 | 18.30 | 18.35 | 17.35 | 17.85 | 17.85 | -1.38% | 3,768 |
| Dec 10, 2025 | 16.60 | 18.10 | 16.55 | 18.10 | 18.10 | 6.47% | 3,779 |
| Dec 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.13% | 750 |
| Dec 8, 2025 | 16.70 | 17.55 | 16.70 | 17.55 | 17.55 | 0.29% | 1,441 |
| Dec 5, 2025 | 16.55 | 17.50 | 16.55 | 17.50 | 17.50 | -1.69% | 4,640 |
| Dec 4, 2025 | 16.60 | 17.80 | 16.60 | 17.80 | 17.80 | 6.59% | 1,113 |
| Dec 3, 2025 | 17.90 | 17.95 | 16.70 | 16.70 | 16.70 | -2.05% | 6,532 |
| Dec 1, 2025 | 16.55 | 17.75 | 16.55 | 17.05 | 17.05 | 1.79% | 3,454 |
| Nov 28, 2025 | 15.90 | 17.95 | 15.90 | 16.75 | 16.75 | 1.21% | 1,918 |
| Nov 27, 2025 | 16.25 | 16.55 | 15.70 | 16.55 | 16.55 | 1.85% | 700 |
| Nov 26, 2025 | 15.20 | 17.70 | 15.20 | 16.25 | 16.25 | -2.40% | 497 |
| Nov 25, 2025 | 16.05 | 16.65 | 16.05 | 16.65 | 16.65 | - | 350 |
| Nov 24, 2025 | 16.05 | 16.65 | 16.05 | 16.65 | 16.65 | 1.52% | 3,911 |
| Nov 21, 2025 | 15.55 | 16.40 | 15.55 | 16.40 | 16.40 | - | 186 |
| Nov 20, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 3.14% | 3,681 |
| Nov 19, 2025 | 15.10 | 16.40 | 15.10 | 15.90 | 15.90 | -6.19% | 3,746 |
| Nov 18, 2025 | 16.50 | 17.25 | 16.50 | 16.95 | 16.95 | 1.50% | 8,064 |
| Nov 17, 2025 | 15.55 | 17.45 | 15.25 | 16.70 | 16.70 | 1.21% | 20,093 |
| Nov 14, 2025 | 18.25 | 18.25 | 16.50 | 16.50 | 16.50 | 1.85% | 4,506 |
| Nov 13, 2025 | 15.85 | 18.05 | 14.65 | 16.20 | 16.20 | 11.34% | 56,962 |
| Nov 12, 2025 | 14.80 | 14.85 | 14.45 | 14.55 | 14.55 | -1.69% | 11,780 |
| Nov 11, 2025 | 14.75 | 16.00 | 14.75 | 14.80 | 14.80 | 0.68% | 7,835 |
| Nov 10, 2025 | 14.70 | 14.75 | 14.05 | 14.70 | 14.70 | -2.97% | 17,176 |
| Nov 7, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3.06% | 1,073 |
| Nov 6, 2025 | 14.70 | 15.35 | 14.70 | 14.70 | 14.70 | 1.03% | 3,306 |
| Nov 5, 2025 | 15.00 | 15.30 | 14.55 | 14.55 | 14.55 | -6.13% | 3,949 |
| Nov 4, 2025 | 15.70 | 15.90 | 15.20 | 15.50 | 15.50 | -1.27% | 9,130 |
| Nov 3, 2025 | 16.00 | 16.20 | 15.70 | 15.70 | 15.70 | -4.56% | 825 |