SWX:ESGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	39.38	39.38	39.38	39.38	39.38	-0.03%	-
Sep 21, 2026	39.39	39.39	39.39	39.39	39.39	0.60%	-
Sep 18, 2026	39.16	39.16	39.16	39.16	39.16	-0.65%	270
Sep 17, 2026	39.41	39.41	39.41	39.41	39.41	1.19%	-
Sep 16, 2026	38.95	38.95	38.95	38.95	38.95	0.21%	-
Sep 15, 2026	38.87	38.87	38.87	38.87	38.87	-0.17%	3,093
Sep 14, 2026	39.15	39.15	38.93	38.93	38.93	-0.51%	4,211
Sep 11, 2026	39.13	39.13	39.13	39.13	39.13	0.36%	1,351
Sep 10, 2026	38.99	38.99	38.99	38.99	38.99	-0.41%	2,472
Sep 9, 2026	39.52	39.52	39.15	39.15	39.15	-1.44%	1,357
Sep 8, 2026	39.72	39.72	39.72	39.72	39.72	-0.13%	11,037
Sep 7, 2026	39.77	39.77	39.77	39.77	39.77	0.04%	-
Sep 4, 2026	39.76	39.76	39.76	39.76	39.76	0.11%	-
Sep 3, 2026	39.71	39.71	39.71	39.71	39.71	-	-
Sep 2, 2026	39.71	39.71	39.71	39.71	39.71	-0.05%	-
Sep 1, 2026	39.73	39.73	39.73	39.73	39.73	-0.04%	-
Aug 31, 2026	39.75	39.75	39.75	39.75	39.75	-0.24%	-
Aug 28, 2026	39.84	39.84	39.84	39.84	39.84	0.08%	-
Aug 27, 2026	39.81	39.81	39.81	39.81	39.81	-0.62%	-
Aug 26, 2026	40.06	40.06	40.06	40.06	40.06	-	-
Aug 25, 2026	40.06	40.06	40.06	40.06	40.06	0.70%	-
Aug 24, 2026	39.83	39.83	39.78	39.78	39.78	0.16%	4,050
Aug 21, 2026	39.72	39.72	39.72	39.72	39.72	0.57%	280
Aug 20, 2026	39.49	39.49	39.49	39.49	39.49	-0.90%	-
Aug 19, 2026	39.85	39.85	39.85	39.85	39.85	-0.11%	5
Aug 18, 2026	39.95	39.95	39.90	39.90	39.90	-0.45%	1,320
Aug 17, 2026	40.08	40.08	40.08	40.08	40.08	-0.30%	-
Aug 14, 2026	40.20	40.20	40.20	40.20	40.20	-0.07%	-
Aug 13, 2026	40.23	40.23	40.23	40.23	40.23	-0.10%	-
Aug 12, 2026	40.27	40.27	40.27	40.27	40.27	0.37%	24
Aug 11, 2026	40.12	40.12	40.12	40.12	40.12	0.09%	50
Aug 10, 2026	40.08	40.08	40.08	40.08	40.08	-0.07%	-
Aug 7, 2026	40.11	40.11	40.11	40.11	40.11	0.36%	615
Aug 6, 2026	39.97	39.97	39.97	39.97	39.97	0.47%	-
Aug 5, 2026	39.78	39.78	39.78	39.78	39.78	-	-
Aug 4, 2026	39.77	39.78	39.77	39.78	39.78	0.66%	2,682
Aug 3, 2026	39.55	39.55	39.52	39.52	39.52	0.16%	3,346
Jul 31, 2026	39.46	39.46	39.46	39.46	39.46	-	-
Jul 30, 2026	39.46	39.46	39.46	39.46	39.46	0.39%	-
Jul 29, 2026	39.33	39.34	39.30	39.30	39.30	-0.43%	22,119
Jul 28, 2026	39.47	39.47	39.47	39.47	39.47	0.22%	-
Jul 27, 2026	39.39	39.39	39.39	39.39	39.39	0.55%	2,861
Jul 24, 2026	39.17	39.17	39.17	39.17	39.17	0.56%	-
Jul 23, 2026	38.95	38.95	38.95	38.95	38.95	-0.01%	-
Jul 22, 2026	38.96	38.96	38.96	38.96	38.96	-0.37%	1,359
Jul 21, 2026	39.10	39.10	39.10	39.10	39.10	0.37%	-
Jul 20, 2026	38.96	38.96	38.96	38.96	38.96	-0.19%	-
Jul 17, 2026	39.03	39.03	39.03	39.03	39.03	-0.51%	-
Jul 16, 2026	39.23	39.23	39.23	39.23	39.23	0.29%	-
Jul 15, 2026	39.12	39.12	39.12	39.12	39.12	0.32%	-