ES Energy Save Holding AB (publ) (STO:ESGR.B)
Sweden · Delayed Price · Currency is SEK 12.35
+0.95 (8.33%)
At close: Mar 2, 2026
ES Energy Save Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.00 | 12.50 | 11.00 | 12.35 | 12.35 | 8.33% | 19,973 |
| Feb 27, 2026 | 10.80 | 11.75 | 10.80 | 11.40 | 11.40 | 3.64% | 51,328 |
| Feb 26, 2026 | 11.00 | 11.90 | 10.55 | 11.00 | 11.00 | -0.90% | 30,296 |
| Feb 25, 2026 | 11.95 | 12.20 | 11.10 | 11.10 | 11.10 | -7.88% | 27,801 |
| Feb 24, 2026 | 12.25 | 12.30 | 11.95 | 12.05 | 12.05 | -1.63% | 18,380 |
| Feb 23, 2026 | 11.75 | 12.25 | 11.20 | 12.25 | 12.25 | 0.41% | 71,029 |
| Feb 20, 2026 | 13.70 | 13.70 | 11.75 | 12.20 | 12.20 | -9.63% | 43,719 |
| Feb 19, 2026 | 11.05 | 13.50 | 11.05 | 13.50 | 13.50 | 3.05% | 7,742 |
| Feb 18, 2026 | 12.55 | 13.10 | 12.55 | 13.10 | 13.10 | 3.56% | 9,367 |
| Feb 17, 2026 | 12.85 | 12.85 | 12.60 | 12.65 | 12.65 | -4.53% | 4,278 |
| Feb 16, 2026 | 12.40 | 13.25 | 12.40 | 13.25 | 13.25 | 6.00% | 34,303 |
| Feb 13, 2026 | 12.60 | 12.75 | 12.40 | 12.50 | 12.50 | -2.34% | 20,237 |
| Feb 12, 2026 | 13.05 | 13.05 | 12.45 | 12.80 | 12.80 | -3.03% | 41,670 |
| Feb 11, 2026 | 12.95 | 13.30 | 12.95 | 13.20 | 13.20 | 0.38% | 17,549 |
| Feb 10, 2026 | 13.65 | 13.75 | 13.15 | 13.15 | 13.15 | -3.66% | 13,026 |
| Feb 9, 2026 | 14.35 | 14.35 | 13.10 | 13.65 | 13.65 | -1.44% | 17,814 |
| Feb 6, 2026 | 13.60 | 13.85 | 13.10 | 13.85 | 13.85 | 2.59% | 5,906 |
| Feb 5, 2026 | 14.15 | 14.15 | 13.50 | 13.50 | 13.50 | -4.59% | 3,024 |
| Feb 4, 2026 | 13.10 | 14.25 | 12.80 | 14.15 | 14.15 | 8.02% | 14,652 |
| Feb 3, 2026 | 13.30 | 13.45 | 13.10 | 13.10 | 13.10 | -3.68% | 9,064 |
| Feb 2, 2026 | 13.40 | 13.60 | 13.00 | 13.60 | 13.60 | 0.74% | 2,822 |
| Jan 30, 2026 | 13.15 | 13.90 | 12.40 | 13.50 | 13.50 | -3.57% | 16,615 |
| Jan 29, 2026 | 14.00 | 14.15 | 13.75 | 14.00 | 14.00 | -1.75% | 19,783 |
| Jan 28, 2026 | 14.80 | 14.80 | 14.20 | 14.25 | 14.25 | -0.35% | 5,167 |
| Jan 27, 2026 | 15.40 | 15.95 | 14.25 | 14.30 | 14.30 | -9.49% | 39,859 |
| Jan 26, 2026 | 15.55 | 16.05 | 15.55 | 15.80 | 15.80 | 0.64% | 10,878 |
| Jan 23, 2026 | 15.85 | 16.30 | 15.40 | 15.70 | 15.70 | -0.95% | 28,792 |
| Jan 22, 2026 | 15.60 | 16.55 | 15.50 | 15.85 | 15.85 | 0.63% | 10,275 |
| Jan 21, 2026 | 15.10 | 16.20 | 15.10 | 15.75 | 15.75 | -0.94% | 5,408 |
| 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 |