ES Group AB (publ) (STO:ESGR.B)
Sweden · Delayed Price · Currency is SEK 15.45
0.00 (0.00%)
At close: Aug 14, 2026
ES Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | - | 5,392 |
| Aug 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 1,100 |
| Aug 4, 2026 | 15.25 | 15.25 | 14.55 | 14.80 | 14.80 | -2.95% | 1,251 |
| Aug 3, 2026 | 15.25 | 15.25 | 14.50 | 15.25 | 15.25 | -0.33% | 2,699 |
| Jul 31, 2026 | 16.15 | 16.70 | 15.05 | 15.30 | 15.30 | -5.56% | 4,612 |
| Jul 30, 2026 | 15.50 | 16.20 | 14.70 | 16.20 | 16.20 | 2.53% | 1,052 |
| Jul 29, 2026 | 15.50 | 16.20 | 15.50 | 15.80 | 15.80 | 2.60% | 1,757 |
| Jul 28, 2026 | 15.20 | 15.50 | 14.85 | 15.40 | 15.40 | 3.01% | 5,620 |
| Jul 27, 2026 | 14.60 | 15.00 | 14.50 | 14.95 | 14.95 | 0.34% | 4,250 |
| Jul 24, 2026 | 15.30 | 15.30 | 14.60 | 14.90 | 14.90 | -2.93% | 10,758 |
| Jul 23, 2026 | 14.75 | 15.35 | 14.75 | 15.35 | 15.35 | 1.32% | 3,296 |
| Jul 22, 2026 | 15.00 | 15.45 | 14.75 | 15.15 | 15.15 | 1.00% | 769 |
| Jul 21, 2026 | 15.30 | 15.85 | 15.00 | 15.00 | 15.00 | -1.96% | 5,802 |
| Jul 20, 2026 | 18.00 | 18.00 | 15.05 | 15.30 | 15.30 | -17.96% | 14,066 |
| Jul 17, 2026 | 16.20 | 18.65 | 16.20 | 18.65 | 18.65 | 6.27% | 201 |
| Jul 16, 2026 | 16.30 | 19.85 | 16.00 | 17.55 | 17.55 | 6.69% | 4,854 |
| Jul 15, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -3.52% | 33 |
| Jul 14, 2026 | 16.85 | 17.05 | 16.85 | 17.05 | 17.05 | 1.49% | 284 |
| Jul 13, 2026 | 17.10 | 17.95 | 16.80 | 16.80 | 16.80 | -6.41% | 216 |
| Jul 10, 2026 | 18.00 | 18.00 | 17.25 | 17.95 | 17.95 | -4.52% | 639 |
| Jul 9, 2026 | 18.00 | 18.80 | 18.00 | 18.80 | 18.80 | 0.27% | 8 |
| Jul 8, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 2.46% | 6 |
| Jul 7, 2026 | 18.95 | 18.95 | 18.30 | 18.30 | 18.30 | -1.08% | 858 |
| Jul 6, 2026 | 17.25 | 18.55 | 17.25 | 18.50 | 18.50 | 7.25% | 2,427 |
| Jul 3, 2026 | 17.65 | 19.10 | 17.25 | 17.25 | 17.25 | -1.15% | 1,478 |
| Jul 2, 2026 | 18.80 | 18.80 | 17.45 | 17.45 | 17.45 | -3.32% | 61 |
| Jul 1, 2026 | 18.35 | 18.35 | 18.05 | 18.05 | 18.05 | 0.28% | 168 |
| Jun 30, 2026 | 17.65 | 18.00 | 17.65 | 18.00 | 18.00 | -0.83% | 1,208 |
| Jun 29, 2026 | 18.15 | 18.55 | 18.15 | 18.15 | 18.15 | - | 291 |
| Jun 26, 2026 | 18.30 | 19.75 | 17.35 | 18.15 | 18.15 | -0.82% | 1,427 |
| Jun 25, 2026 | 19.75 | 19.75 | 17.25 | 18.30 | 18.30 | 5.78% | 2,658 |
| Jun 24, 2026 | 17.40 | 17.90 | 17.20 | 17.30 | 17.30 | -3.89% | 5,090 |
| Jun 23, 2026 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -0.55% | 1,524 |
| Jun 22, 2026 | 17.15 | 18.10 | 17.15 | 18.10 | 18.10 | -3.98% | 315 |
| Jun 18, 2026 | 18.10 | 18.85 | 18.10 | 18.85 | 18.85 | -5.04% | 2,730 |
| Jun 17, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.75% | 1 |
| Jun 16, 2026 | 18.05 | 20.30 | 18.05 | 20.00 | 20.00 | 5.26% | 820 |
| 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 |