ES Energy Save Holding AB (publ) (STO:ESGR.B)
Sweden · Delayed Price · Currency is SEK 18.70
+0.70 (3.89%)
At close: May 25, 2026
ES Energy Save Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 18.15 | 18.65 | 17.60 | 18.65 | 18.65 | -0.27% | 1,768 |
| May 25, 2026 | 18.15 | 18.70 | 17.95 | 18.70 | 18.70 | 3.89% | 2,321 |
| May 22, 2026 | 18.70 | 18.70 | 17.95 | 18.00 | 18.00 | -1.64% | 1,712 |
| May 21, 2026 | 17.70 | 18.70 | 17.10 | 18.30 | 18.30 | 3.39% | 12,688 |
| May 20, 2026 | 17.90 | 17.90 | 17.00 | 17.70 | 17.70 | -1.67% | 433 |
| May 19, 2026 | 18.15 | 18.15 | 17.30 | 18.00 | 18.00 | 0.84% | 3,352 |
| May 18, 2026 | 17.55 | 18.15 | 17.50 | 17.85 | 17.85 | 9.51% | 5,774 |
| May 15, 2026 | 17.10 | 17.35 | 15.00 | 16.30 | 16.30 | -10.44% | 39,028 |
| May 13, 2026 | 19.65 | 19.65 | 16.60 | 18.20 | 18.20 | -7.38% | 22,383 |
| May 12, 2026 | 22.00 | 22.90 | 18.75 | 19.65 | 19.65 | -7.31% | 22,799 |
| May 11, 2026 | 22.00 | 22.90 | 21.10 | 21.20 | 21.20 | 0.95% | 6,499 |
| May 8, 2026 | 22.00 | 22.60 | 20.00 | 21.00 | 21.00 | -4.55% | 7,159 |
| May 7, 2026 | 22.50 | 23.90 | 20.10 | 22.00 | 22.00 | -2.22% | 12,597 |
| May 6, 2026 | 27.20 | 27.20 | 18.95 | 22.50 | 22.50 | -7.41% | 74,865 |
| May 5, 2026 | 24.10 | 31.10 | 22.10 | 24.30 | 24.30 | 1.25% | 61,438 |
| May 4, 2026 | 20.40 | 24.00 | 20.40 | 24.00 | 24.00 | 18.23% | 17,760 |
| Apr 30, 2026 | 19.45 | 20.30 | 19.45 | 20.30 | 20.30 | -2.87% | 2,163 |
| Apr 29, 2026 | 20.80 | 22.00 | 20.80 | 20.90 | 20.90 | -0.95% | 1,491 |
| Apr 28, 2026 | 22.00 | 22.20 | 20.80 | 21.10 | 21.10 | -4.09% | 2,782 |
| Apr 27, 2026 | 21.00 | 23.90 | 20.80 | 22.00 | 22.00 | 5.77% | 13,316 |
| Apr 24, 2026 | 21.50 | 21.50 | 19.55 | 20.80 | 20.80 | -2.80% | 10,691 |
| Apr 23, 2026 | 23.10 | 23.10 | 19.80 | 21.40 | 21.40 | -10.83% | 18,589 |
| Apr 22, 2026 | 17.00 | 24.00 | 17.00 | 24.00 | 24.00 | 41.18% | 35,126 |
| Apr 21, 2026 | 16.25 | 17.00 | 15.30 | 17.00 | 17.00 | 3.34% | 8,228 |
| Apr 20, 2026 | 16.15 | 16.45 | 15.60 | 16.45 | 16.45 | 2.17% | 2,492 |
| Apr 17, 2026 | 16.15 | 16.80 | 15.70 | 16.10 | 16.10 | 0.31% | 13,130 |
| Apr 16, 2026 | 16.05 | 16.75 | 15.95 | 16.05 | 16.05 | 0.63% | 16,225 |
| Apr 15, 2026 | 14.05 | 15.95 | 14.05 | 15.95 | 15.95 | 7.05% | 11,470 |
| Apr 14, 2026 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 0.68% | 5,873 |
| Apr 13, 2026 | 14.90 | 15.00 | 14.65 | 14.80 | 14.80 | 6.47% | 5,890 |
| Apr 10, 2026 | 13.55 | 13.95 | 13.40 | 13.90 | 13.90 | 0.72% | 2,473 |
| Apr 9, 2026 | 13.95 | 14.20 | 13.50 | 13.80 | 13.80 | -3.16% | 4,831 |
| Apr 8, 2026 | 14.50 | 14.70 | 13.90 | 14.25 | 14.25 | -1.72% | 5,767 |
| Apr 7, 2026 | 14.00 | 14.90 | 14.00 | 14.50 | 14.50 | 6.62% | 1,379 |
| Apr 2, 2026 | 13.55 | 14.75 | 13.55 | 13.60 | 13.60 | -4.23% | 2,786 |
| Apr 1, 2026 | 13.65 | 14.20 | 13.65 | 14.20 | 14.20 | 4.80% | 2,852 |
| Mar 31, 2026 | 13.90 | 14.00 | 13.50 | 13.55 | 13.55 | -2.52% | 8,520 |
| Mar 30, 2026 | 13.30 | 13.90 | 13.30 | 13.90 | 13.90 | - | 769 |
| Mar 27, 2026 | 14.35 | 14.35 | 13.20 | 13.90 | 13.90 | -4.14% | 7,260 |
| Mar 26, 2026 | 14.95 | 14.95 | 14.50 | 14.50 | 14.50 | -1.02% | 1,398 |
| Mar 25, 2026 | 14.05 | 14.95 | 14.05 | 14.65 | 14.65 | 9.74% | 26,575 |
| Mar 24, 2026 | 11.30 | 14.00 | 11.30 | 13.35 | 13.35 | 18.14% | 24,624 |
| Mar 23, 2026 | 11.05 | 11.55 | 10.60 | 11.30 | 11.30 | - | 7,882 |
| Mar 20, 2026 | 10.85 | 11.60 | 10.85 | 11.30 | 11.30 | 5.12% | 8,989 |
| Mar 19, 2026 | 11.20 | 11.30 | 10.60 | 10.75 | 10.75 | -2.27% | 12,182 |
| Mar 18, 2026 | 10.80 | 11.00 | 10.65 | 11.00 | 11.00 | 0.46% | 3,986 |
| Mar 17, 2026 | 11.00 | 11.10 | 10.95 | 10.95 | 10.95 | 5.29% | 750 |
| Mar 16, 2026 | 10.95 | 10.95 | 10.40 | 10.40 | 10.40 | -3.70% | 5,666 |
| Mar 13, 2026 | 10.90 | 10.90 | 10.60 | 10.80 | 10.80 | -1.37% | 2,861 |
| Mar 12, 2026 | 11.15 | 11.15 | 10.95 | 10.95 | 10.95 | -1.79% | 5,008 |