ES Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	19.95	19.95	18.35	19.00	19.00	-4.76%	3,215
Jun 12, 2026	17.25	19.95	17.25	19.95	19.95	14.99%	758
Jun 11, 2026	17.20	17.50	17.00	17.35	17.35	-0.29%	2,064
Jun 10, 2026	18.10	18.10	16.60	17.40	17.40	-8.42%	4,461
Jun 9, 2026	19.00	19.00	19.00	19.00	19.00	0.53%	10
Jun 8, 2026	18.65	18.90	18.65	18.90	18.90	1.34%	2,300
Jun 5, 2026	18.55	19.85	18.55	18.65	18.65	0.54%	5,065
Jun 4, 2026	18.60	19.50	18.55	18.55	18.55	-0.27%	4,094
Jun 3, 2026	19.10	19.10	17.55	18.60	18.60	1.64%	2,686
Jun 2, 2026	18.30	18.95	18.30	18.30	18.30	-1.08%	4,051
Jun 1, 2026	18.80	19.80	18.00	18.50	18.50	-1.60%	3,225
May 29, 2026	18.70	20.00	18.65	18.80	18.80	0.80%	12,027
May 28, 2026	18.65	18.70	18.60	18.65	18.65	2.47%	4,286
May 27, 2026	18.65	18.65	17.55	18.20	18.20	-2.41%	4,085
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