Skip to main content
ES Energy Save Holding AB (publ) (STO:ESGR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
12.40
-0.15 (-1.20%)
At close: Mar 6, 2026

ES Energy Save Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202612.3512.4012.3512.4012.40-1.20%640
Mar 5, 202611.5512.5511.5512.5512.559.61%13,546
Mar 4, 202611.9012.4511.4511.4511.45-4.18%9,227
Mar 3, 202612.4512.5011.9511.9511.95-3.24%5,225
Mar 2, 202611.0012.5011.0012.3512.358.33%19,973
Feb 27, 202610.8011.7510.8011.4011.403.64%51,328
Feb 26, 202611.0011.9010.5511.0011.00-0.90%30,296
Feb 25, 202611.9512.2011.1011.1011.10-7.88%27,801
Feb 24, 202612.2512.3011.9512.0512.05-1.63%18,380
Feb 23, 202611.7512.2511.2012.2512.250.41%71,029
Feb 20, 202613.7013.7011.7512.2012.20-9.63%43,719
Feb 19, 202611.0513.5011.0513.5013.503.05%7,742
Feb 18, 202612.5513.1012.5513.1013.103.56%9,367
Feb 17, 202612.8512.8512.6012.6512.65-4.53%4,278
Feb 16, 202612.4013.2512.4013.2513.256.00%34,303
Feb 13, 202612.6012.7512.4012.5012.50-2.34%20,237
Feb 12, 202613.0513.0512.4512.8012.80-3.03%41,670
Feb 11, 202612.9513.3012.9513.2013.200.38%17,549
Feb 10, 202613.6513.7513.1513.1513.15-3.66%13,026
Feb 9, 202614.3514.3513.1013.6513.65-1.44%17,814
Feb 6, 202613.6013.8513.1013.8513.852.59%5,906
Feb 5, 202614.1514.1513.5013.5013.50-4.59%3,024
Feb 4, 202613.1014.2512.8014.1514.158.02%14,652
Feb 3, 202613.3013.4513.1013.1013.10-3.68%9,064
Feb 2, 202613.4013.6013.0013.6013.600.74%2,822
Jan 30, 202613.1513.9012.4013.5013.50-3.57%16,615
Jan 29, 202614.0014.1513.7514.0014.00-1.75%19,783
Jan 28, 202614.8014.8014.2014.2514.25-0.35%5,167
Jan 27, 202615.4015.9514.2514.3014.30-9.49%39,859
Jan 26, 202615.5516.0515.5515.8015.800.64%10,878
Jan 23, 202615.8516.3015.4015.7015.70-0.95%28,792
Jan 22, 202615.6016.5515.5015.8515.850.63%10,275
Jan 21, 202615.1016.2015.1015.7515.75-0.94%5,408
Jan 20, 202615.4515.9015.4515.9015.90-4,259
Jan 19, 202616.2516.4515.1515.9015.90-2.45%23,292
Jan 16, 202616.3017.1514.7516.3016.30-0.31%25,623
Jan 15, 202616.3016.8516.3016.3516.35-2.39%923
Jan 14, 202616.7516.7516.7016.7516.750.30%1,012
Jan 13, 202616.5516.8516.2016.7016.700.60%2,434
Jan 12, 202616.6016.6016.5516.6016.60-1.78%646
Jan 9, 202617.5517.5516.2516.9016.90-1.17%8,078
Jan 8, 202616.6017.1016.5517.1017.10-0.58%417
Jan 7, 202616.6017.7516.6017.2017.201.78%3,031
Jan 5, 202617.4517.7016.5516.9016.90-5.59%9,642
Jan 2, 202616.9517.9016.2517.9017.909.48%23,027
Dec 30, 202516.5517.4515.7516.3516.351.55%14,511
Dec 29, 202516.7517.4016.0016.1016.10-0.62%10,769
Dec 23, 202516.6517.4516.1016.2016.20-6.09%22,662
Dec 22, 202517.3017.5516.9517.2517.25-1.43%15,287
Dec 19, 202517.6517.7516.9517.5017.501.16%15,670
Dec 18, 202517.0017.4016.4017.3017.30-8,595
Dec 17, 202516.5517.3016.5017.3017.300.58%7,646
Dec 16, 202517.1517.5016.7517.2017.200.88%6,824
Dec 15, 202517.0517.3016.3517.0517.05-1.73%15,949
Dec 12, 202518.0018.0017.3517.3517.35-2.80%3,108
Dec 11, 202518.3018.3517.3517.8517.85-1.38%3,768
Dec 10, 202516.6018.1016.5518.1018.106.47%3,779
Dec 9, 202517.0017.0017.0017.0017.00-3.13%750
Dec 8, 202516.7017.5516.7017.5517.550.29%1,441
Dec 5, 202516.5517.5016.5517.5017.50-1.69%4,640
Dec 4, 202516.6017.8016.6017.8017.806.59%1,113
Dec 3, 202517.9017.9516.7016.7016.70-2.05%6,532
Dec 1, 202516.5517.7516.5517.0517.051.79%3,454
Nov 28, 202515.9017.9515.9016.7516.751.21%1,918
Nov 27, 202516.2516.5515.7016.5516.551.85%700
Nov 26, 202515.2017.7015.2016.2516.25-2.40%497
Nov 25, 202516.0516.6516.0516.6516.65-350
Nov 24, 202516.0516.6516.0516.6516.651.52%3,911
Nov 21, 202515.5516.4015.5516.4016.40-186
Nov 20, 202515.9016.4015.9016.4016.403.14%3,681
Nov 19, 202515.1016.4015.1015.9015.90-6.19%3,746
Nov 18, 202516.5017.2516.5016.9516.951.50%8,064
Nov 17, 202515.5517.4515.2516.7016.701.21%20,093
Nov 14, 202518.2518.2516.5016.5016.501.85%4,506
Nov 13, 202515.8518.0514.6516.2016.2011.34%56,962
Nov 12, 202514.8014.8514.4514.5514.55-1.69%11,780
Nov 11, 202514.7516.0014.7514.8014.800.68%7,835
Nov 10, 202514.7014.7514.0514.7014.70-2.97%17,176
Nov 7, 202515.1515.1515.1515.1515.153.06%1,073
Nov 6, 202514.7015.3514.7014.7014.701.03%3,306
Nov 5, 202515.0015.3014.5514.5514.55-6.13%3,949
Nov 4, 202515.7015.9015.2015.5015.50-1.27%9,130
Nov 3, 202516.0016.2015.7015.7015.70-4.56%825
Oct 31, 202515.5516.4515.5516.4516.452.49%9,021
Oct 30, 202515.8018.8515.8016.0516.05-7,436
Oct 29, 202516.3516.3515.3016.0516.050.94%7,495
Oct 28, 202516.0016.9015.6015.9015.901.60%1,787
Oct 27, 202516.0016.0015.6515.6515.65-4.57%2,473
Oct 24, 202516.2516.4016.2516.4016.402.82%2,377
Oct 23, 202513.6016.0013.6015.9515.954.25%11,227
Oct 22, 202515.4515.7515.1015.3015.30-2.55%9,446
Oct 21, 202516.0516.0515.7015.7015.703.97%987
Oct 20, 202516.6516.7515.1015.1015.10-3.21%5,143
Oct 17, 202515.7515.7515.1015.6015.60-1.27%1,537
Oct 16, 202515.5515.8015.0015.8015.801.28%4,514
Oct 15, 202515.5515.8015.5515.6015.600.32%487
Oct 14, 202515.7515.7515.5515.5515.55-1.58%1,453
Oct 13, 202515.7015.8515.7015.8015.80-1.25%3,215
Oct 10, 202515.9016.0015.6516.0016.00-5,746
Oct 9, 202515.5516.0015.5516.0016.002.89%4,003