ES Energy Save Holding AB (publ) (STO:ESGR.B)
Sweden · Delayed Price · Currency is SEK 14.90
+0.10 (0.68%)
At close: Apr 14, 2026
ES Energy Save Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 11.35 | 11.75 | 10.65 | 11.15 | 11.15 | - | 14,676 |
| Mar 10, 2026 | 12.15 | 12.15 | 11.00 | 11.15 | 11.15 | -7.08% | 9,835 |
| Mar 9, 2026 | 12.45 | 12.45 | 11.60 | 12.00 | 12.00 | -3.23% | 6,045 |
| Mar 6, 2026 | 12.35 | 12.40 | 12.35 | 12.40 | 12.40 | -1.20% | 640 |
| Mar 5, 2026 | 11.55 | 12.55 | 11.55 | 12.55 | 12.55 | 9.61% | 13,546 |
| Mar 4, 2026 | 11.90 | 12.45 | 11.45 | 11.45 | 11.45 | -4.18% | 9,227 |
| Mar 3, 2026 | 12.45 | 12.50 | 11.95 | 11.95 | 11.95 | -3.24% | 5,225 |
| 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 |