ES Group AB (publ) (STO:ESGR.B)
Sweden · Delayed Price · Currency is SEK 15.85
+0.25 (1.60%)
At close: Oct 16, 2026
ES Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 15.60 | 16.20 | 15.00 | 15.85 | 15.85 | 1.60% | 19,051 |
| Oct 15, 2026 | 15.80 | 15.80 | 15.00 | 15.60 | 15.60 | -0.64% | 677 |
| Oct 14, 2026 | 15.85 | 15.85 | 15.25 | 15.70 | 15.70 | 1.29% | 9,281 |
| Oct 13, 2026 | 15.20 | 17.00 | 15.20 | 15.50 | 15.50 | 2.31% | 46,535 |
| Oct 12, 2026 | 15.15 | 15.15 | 14.60 | 15.15 | 15.15 | -0.33% | 611 |
| Oct 9, 2026 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 3.05% | 591 |
| Oct 8, 2026 | 14.60 | 14.90 | 14.30 | 14.75 | 14.75 | 2.08% | 5,318 |
| Oct 7, 2026 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 0.35% | 3,360 |
| Oct 6, 2026 | 14.25 | 14.65 | 14.25 | 14.40 | 14.40 | -0.69% | 1,858 |
| Oct 5, 2026 | 14.50 | 14.80 | 14.20 | 14.50 | 14.50 | -2.03% | 762 |
| Oct 2, 2026 | 14.60 | 15.40 | 14.30 | 14.80 | 14.80 | 1.37% | 592 |
| Oct 1, 2026 | 14.30 | 14.85 | 14.25 | 14.60 | 14.60 | 1.04% | 5,726 |
| Sep 30, 2026 | 14.95 | 15.00 | 14.35 | 14.45 | 14.45 | -3.34% | 1,013 |
| Sep 28, 2026 | 14.65 | 15.45 | 14.65 | 14.95 | 14.95 | 2.05% | 3,440 |
| Sep 25, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.03% | 102 |
| Sep 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 934 |
| Sep 23, 2026 | 14.55 | 14.55 | 14.40 | 14.50 | 14.50 | -2.36% | 1,329 |
| Sep 22, 2026 | 14.55 | 14.85 | 14.55 | 14.85 | 14.85 | 0.34% | 2,681 |
| Sep 21, 2026 | 15.35 | 15.50 | 14.40 | 14.80 | 14.80 | -0.67% | 12,030 |
| Sep 18, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | -1.32% | 5,550 |
| Sep 17, 2026 | 15.10 | 15.30 | 14.70 | 15.10 | 15.10 | 1.00% | 8,626 |
| Sep 16, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 359 |
| Sep 15, 2026 | 14.75 | 15.00 | 14.40 | 14.90 | 14.90 | 3.83% | 18,365 |
| Sep 14, 2026 | 14.65 | 14.90 | 14.25 | 14.35 | 14.35 | -1.03% | 10,298 |
| Sep 11, 2026 | 14.25 | 14.50 | 14.25 | 14.50 | 14.50 | - | 1,082 |
| Sep 10, 2026 | 14.25 | 14.70 | 14.10 | 14.50 | 14.50 | 1.75% | 3,935 |
| Sep 9, 2026 | 14.35 | 14.70 | 14.20 | 14.25 | 14.25 | -1.72% | 8,784 |
| Sep 8, 2026 | 14.75 | 14.75 | 14.35 | 14.50 | 14.50 | - | 658 |
| Sep 7, 2026 | 14.15 | 14.50 | 14.15 | 14.50 | 14.50 | -0.68% | 154 |
| Sep 4, 2026 | 14.30 | 14.60 | 14.25 | 14.60 | 14.60 | 1.39% | 4,290 |
| Sep 3, 2026 | 14.35 | 14.40 | 14.20 | 14.40 | 14.40 | 0.35% | 3,503 |
| Sep 2, 2026 | 14.00 | 14.85 | 14.00 | 14.35 | 14.35 | -0.35% | 1,533 |
| Sep 1, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | -0.69% | 567 |
| Aug 31, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | -0.34% | 2,346 |
| Aug 28, 2026 | 14.35 | 14.70 | 14.30 | 14.55 | 14.55 | -0.68% | 3,036 |
| Aug 27, 2026 | 14.55 | 14.75 | 14.50 | 14.65 | 14.65 | 0.69% | 1,126 |
| Aug 26, 2026 | 15.45 | 15.45 | 14.55 | 14.55 | 14.55 | - | 5,523 |
| Aug 25, 2026 | 14.95 | 15.00 | 14.55 | 14.55 | 14.55 | -0.34% | 3,493 |
| Aug 24, 2026 | 15.30 | 15.30 | 13.75 | 14.60 | 14.60 | -4.58% | 6,652 |
| Aug 21, 2026 | 16.55 | 16.90 | 15.30 | 15.30 | 15.30 | -7.27% | 35,634 |
| Aug 20, 2026 | 15.35 | 16.95 | 15.15 | 16.50 | 16.50 | 8.91% | 11,612 |
| Aug 19, 2026 | 15.80 | 15.90 | 14.85 | 15.15 | 15.15 | 1.34% | 11,587 |
| Aug 18, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.34% | 20 |
| Aug 17, 2026 | 15.95 | 15.95 | 14.65 | 14.90 | 14.90 | -3.56% | 937 |
| Aug 14, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - | 50 |
| Aug 13, 2026 | 15.50 | 15.50 | 15.45 | 15.45 | 15.45 | 1.31% | 549 |
| Aug 12, 2026 | 14.10 | 15.85 | 14.10 | 15.25 | 15.25 | -3.48% | 2,377 |
| Aug 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 605 |
| Aug 10, 2026 | 14.55 | 16.30 | 14.55 | 15.80 | 15.80 | 4.98% | 8,617 |
| Aug 7, 2026 | 15.50 | 15.50 | 15.05 | 15.05 | 15.05 | 0.33% | 1,412 |