Skip to main content
ES Energy Save Holding AB (publ) (STO:ESGR.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
21.10
-0.90 (-4.09%)
At close: Apr 28, 2026

ES Energy Save Holding AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.0022.2020.8021.1021.10-4.09%2,782
Apr 27, 202621.0023.9020.8022.0022.005.77%13,316
Apr 24, 202621.5021.5019.5520.8020.80-2.80%10,691
Apr 23, 202623.1023.1019.8021.4021.40-10.83%18,589
Apr 22, 202617.0024.0017.0024.0024.0041.18%35,126
Apr 21, 202616.2517.0015.3017.0017.003.34%8,228
Apr 20, 202616.1516.4515.6016.4516.452.17%2,492
Apr 17, 202616.1516.8015.7016.1016.100.31%13,130
Apr 16, 202616.0516.7515.9516.0516.050.63%16,225
Apr 15, 202614.0515.9514.0515.9515.957.05%11,470
Apr 14, 202614.8015.0014.8014.9014.900.68%5,873
Apr 13, 202614.9015.0014.6514.8014.806.47%5,890
Apr 10, 202613.5513.9513.4013.9013.900.72%2,473
Apr 9, 202613.9514.2013.5013.8013.80-3.16%4,831
Apr 8, 202614.5014.7013.9014.2514.25-1.72%5,767
Apr 7, 202614.0014.9014.0014.5014.506.62%1,379
Apr 2, 202613.5514.7513.5513.6013.60-4.23%2,786
Apr 1, 202613.6514.2013.6514.2014.204.80%2,852
Mar 31, 202613.9014.0013.5013.5513.55-2.52%8,520
Mar 30, 202613.3013.9013.3013.9013.90-769
Mar 27, 202614.3514.3513.2013.9013.90-4.14%7,260
Mar 26, 202614.9514.9514.5014.5014.50-1.02%1,398
Mar 25, 202614.0514.9514.0514.6514.659.74%26,575
Mar 24, 202611.3014.0011.3013.3513.3518.14%24,624
Mar 23, 202611.0511.5510.6011.3011.30-7,882
Mar 20, 202610.8511.6010.8511.3011.305.12%8,989
Mar 19, 202611.2011.3010.6010.7510.75-2.27%12,182
Mar 18, 202610.8011.0010.6511.0011.000.46%3,986
Mar 17, 202611.0011.1010.9510.9510.955.29%750
Mar 16, 202610.9510.9510.4010.4010.40-3.70%5,666
Mar 13, 202610.9010.9010.6010.8010.80-1.37%2,861
Mar 12, 202611.1511.1510.9510.9510.95-1.79%5,008
Mar 11, 202611.3511.7510.6511.1511.15-14,676
Mar 10, 202612.1512.1511.0011.1511.15-7.08%9,835
Mar 9, 202612.4512.4511.6012.0012.00-3.23%6,045
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