ES Energy Save Holding AB

ESGRb
🏛️ sweden →
16.70
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 29.50 29.60 27.00 27.50 0.0M
2021-12-29 28.10 28.20 27.00 28.00 0.0M
2021-12-28 28.70 29.80 28.00 28.10 0.0M
2021-12-27 26.70 29.00 26.70 28.70 0.0M
2021-12-23 25.50 26.70 25.50 26.70 0.0M
2021-12-22 26.00 26.00 24.30 25.10 0.0M
2021-12-21 25.50 25.50 23.90 24.00 0.0M
2021-12-20 25.00 25.00 23.00 24.90 0.0M
2021-12-17 24.60 25.00 24.00 25.00 0.0M
2021-12-16 25.00 25.00 23.30 24.60 0.0M
2021-12-15 24.90 25.00 24.10 24.60 0.0M
2021-12-14 24.70 25.00 23.10 23.40 0.0M
2021-12-13 23.50 25.00 22.50 24.80 0.0M
2021-12-10 21.80 24.40 21.20 23.00 0.0M
2021-12-09 23.30 23.60 21.20 22.40 0.0M
2021-12-08 22.40 24.50 22.10 23.30 0.0M
2021-12-07 25.20 27.80 22.30 22.30 0.0M
2021-12-06 22.00 24.00 22.00 22.00 0.0M
2021-12-03 21.50 21.90 21.10 21.90 0.0M
2021-12-02 21.10 21.10 20.70 20.70 0.0M
2021-12-01 21.70 21.90 20.70 21.90 0.0M
2021-11-30 21.80 21.80 20.80 21.70 0.0M
2021-11-29 22.00 22.00 20.50 21.80 0.0M
2021-11-26 20.10 20.70 19.00 20.50 0.0M
2021-11-25 21.00 21.20 19.95 20.30 0.0M
2021-11-24 20.10 20.90 18.95 19.60 0.0M
2021-11-23 19.40 19.85 18.95 18.95 0.0M
2021-11-22 19.50 19.50 19.40 19.40 0.0M
2021-11-19 18.25 19.50 18.25 19.50 0.0M
2021-11-18 18.70 19.90 18.65 19.00 0.0M
2021-11-17 18.20 18.70 18.20 18.70 0.0M
2021-11-16 19.90 19.90 19.40 19.40 0.0M
2021-11-15 19.90 19.90 19.90 19.90 0.0M
2021-11-12 18.05 19.90 18.05 19.90 0.0M
2021-11-11 19.90 19.90 18.10 18.10 0.0M
2021-11-10 17.15 19.90 17.15 19.80 0.0M
2021-11-09 19.40 19.40 18.00 18.00 0.0M
2021-11-08 19.00 19.00 19.00 19.00 0.0M
2021-11-05 19.50 19.50 18.10 19.00 0.0M
2021-11-04 18.70 19.50 18.70 19.50 0.0M
2021-11-03 18.50 18.50 18.50 18.50 0.0M
2021-11-02 18.50 18.50 18.50 18.50 0.0M
2021-11-01 17.65 18.15 16.75 18.15 0.0M
2021-10-29 19.60 19.60 17.10 17.65 0.0M
2021-10-28 18.60 19.60 18.60 19.60 0.0M
2021-10-27 19.75 19.75 18.05 18.05 0.0M
2021-10-26 20.00 20.00 18.00 19.75 0.0M
2021-10-25 18.45 20.40 18.35 20.00 0.0M
2021-10-22 20.90 20.90 18.30 18.35 0.0M
2021-10-21 18.65 18.65 18.60 18.60 0.0M
2021-10-20 19.90 19.90 18.15 18.70 0.0M
2021-10-19 19.90 19.90 18.75 19.30 0.0M
2021-10-18 19.20 19.90 18.95 19.90 0.0M
2021-10-15 18.80 18.90 18.80 18.90 0.0M
2021-10-14 19.85 19.85 18.75 19.85 0.0M
2021-10-13 20.20 20.20 20.10 20.10 0.0M
2021-10-12 20.00 20.20 20.00 20.20 0.0M
2021-10-11 19.85 20.00 19.85 19.85 0.0M
2021-10-08 17.25 19.95 17.25 19.75 0.0M
2021-10-07 18.70 19.50 16.70 19.50 0.0M
2021-10-06 19.50 19.50 19.50 19.50 0.0M
2021-10-05 19.50 19.50 19.10 19.50 0.0M
2021-10-04 18.55 19.45 18.50 19.45 0.0M
2021-10-01 18.15 19.50 18.00 19.50 0.0M
2021-09-30 18.65 18.75 18.15 18.15 0.0M
2021-09-29 20.50 20.50 18.90 18.90 0.0M
2021-09-27 20.90 20.90 18.75 20.80 0.0M
2021-09-24 19.30 20.90 19.05 20.90 0.0M
2021-09-23 19.00 19.30 18.15 19.30 0.0M
2021-09-22 19.90 20.10 19.00 19.00 0.0M
2021-09-21 20.20 20.20 19.50 19.90 0.0M
2021-09-20 17.95 20.20 17.95 19.15 0.0M
2021-09-17 20.40 20.90 19.90 20.70 0.0M
2021-09-16 20.50 21.90 20.50 21.90 0.0M
2021-09-15 22.00 22.90 20.70 20.80 0.0M
2021-09-14 22.00 22.00 20.90 20.90 0.0M
2021-09-13 20.70 22.80 20.70 22.00 0.0M
2021-09-10 22.80 22.80 20.50 20.70 0.0M
2021-09-09 22.40 22.40 20.80 20.80 0.0M
2021-09-08 22.50 22.50 22.40 22.40 0.0M
2021-09-07 22.50 22.70 22.50 22.50 0.0M
2021-09-06 22.00 23.20 20.40 22.60 0.0M
2021-09-03 21.10 22.00 20.20 21.00 0.0M
2021-09-02 20.20 20.80 20.20 20.60 0.0M
2021-09-01 20.30 20.30 20.20 20.20 0.0M
2021-08-31 21.10 21.10 20.30 20.30 0.0M
2021-08-30 20.50 21.10 20.10 20.10 0.0M
2021-08-27 20.10 21.50 20.00 21.10 0.0M
2021-08-26 21.00 22.40 20.00 21.10 0.0M
2021-08-25 20.50 23.00 20.50 20.50 0.0M
2021-08-24 20.50 22.80 20.50 20.50 0.0M
2021-08-23 20.40 20.50 20.40 20.50 0.0M
2021-08-20 20.60 21.30 20.60 21.00 0.0M
2021-08-19 20.60 20.60 20.60 20.60 0.0M
2021-08-18 20.60 21.30 20.60 20.60 0.0M
2021-08-17 20.60 21.20 20.60 20.60 0.0M
2021-08-16 21.00 21.00 20.30 20.80 0.0M
2021-08-13 22.00 22.40 21.00 22.40 0.0M
2021-08-12 22.40 22.40 21.60 22.40 0.0M
2021-08-11 23.10 23.10 20.30 22.60 0.0M
2021-08-10 22.00 22.70 20.40 22.20 0.0M
2021-08-09 20.00 22.00 19.40 22.00 0.0M
2021-08-06 20.60 20.60 20.10 20.40 0.0M
2021-08-05 20.70 22.90 20.70 21.00 0.0M
2021-08-04 22.90 22.90 20.30 20.70 0.0M
2021-08-03 22.20 22.90 22.10 22.90 0.0M
2021-08-02 21.00 22.80 20.20 22.20 0.0M
2021-07-29 20.90 21.30 20.00 20.40 0.0M
2021-07-28 20.10 22.00 19.50 20.90 0.0M
2021-07-27 21.00 21.00 20.50 20.50 0.0M
2021-07-26 20.70 21.00 20.40 21.00 0.0M
2021-07-23 21.00 21.00 19.60 20.10 0.0M
2021-07-22 19.55 20.50 19.55 20.40 0.0M
2021-07-21 19.55 20.40 19.55 20.40 0.0M
2021-07-20 20.00 20.80 20.00 20.40 0.0M
2021-07-19 19.80 21.40 19.50 20.00 0.0M
2021-07-16 22.00 22.00 20.40 20.40 0.0M
2021-07-15 21.90 21.90 21.50 21.70 0.0M
2021-07-14 20.80 21.50 20.50 21.50 0.0M
2021-07-13 21.00 21.00 20.30 20.80 0.0M
2021-07-12 22.00 22.00 20.80 21.00 0.0M
2021-07-09 19.00 19.00 19.00 19.00 0.0M
2021-07-08 19.10 19.15 19.10 19.10 0.0M
2021-07-07 20.00 20.00 19.00 19.10 0.0M
2021-07-06 20.00 20.20 19.00 20.00 0.0M
2021-07-05 18.80 21.00 18.80 20.20 0.0M
2021-07-02 18.25 19.40 18.25 18.75 0.0M
2021-07-01 18.50 19.95 18.30 19.70 0.0M
2021-06-30 18.90 20.00 18.00 18.00 0.0M
2021-06-29 19.10 19.10 18.00 18.90 0.0M
2021-06-28 20.70 21.10 19.00 19.00 0.0M
2021-06-24 19.30 20.70 18.65 20.70 0.0M
2021-06-23 19.60 19.75 19.00 19.30 0.0M
2021-06-22 19.80 19.80 18.15 19.80 0.0M
2021-06-21 20.70 20.70 19.85 20.00 0.0M
2021-06-18 20.00 20.50 20.00 20.50 0.0M
2021-06-17 20.00 20.20 20.00 20.00 0.0M
2021-06-16 20.10 20.90 20.00 20.00 0.0M
2021-06-15 20.00 20.90 20.00 20.00 0.0M
2021-06-14 20.50 20.50 20.00 20.00 0.0M
2021-06-11 20.20 20.80 20.00 20.50 0.0M
2021-06-10 20.90 20.90 20.20 20.20 0.0M
2021-06-09 20.40 21.40 19.80 20.00 0.0M
2021-06-08 20.50 20.70 19.80 20.70 0.0M
2021-06-07 20.30 20.30 19.60 20.00 0.0M
2021-06-04 20.10 21.10 20.00 20.00 0.0M
2021-06-03 21.50 21.50 20.00 20.00 0.0M
2021-06-02 21.50 21.60 20.50 20.50 0.0M
2021-06-01 21.00 21.50 20.80 20.80 0.0M
2021-05-31 22.10 22.10 21.00 21.50 0.0M
2021-05-28 22.80 22.90 21.50 22.10 0.0M
2021-05-27 21.00 23.60 21.00 21.30 0.0M
2021-05-26 22.00 26.40 21.00 21.00 0.0M
2021-05-25 23.40 24.00 22.00 22.00 0.0M
2021-05-24 21.00 26.70 20.70 23.40 0.0M
2021-05-21 21.00 21.00 21.00 21.00 0.0M
2021-05-20 21.20 21.20 20.10 21.00 0.0M
2021-05-19 21.20 21.20 21.20 21.20 0.0M
2021-05-18 23.10 23.10 20.80 23.00 0.0M
2021-05-17 22.10 23.10 20.90 23.10 0.0M
2021-05-14 21.80 22.10 21.80 22.10 0.0M
2021-05-12 21.90 23.20 21.90 22.00 0.0M
2021-05-11 21.80 21.90 21.80 21.90 0.0M
2021-05-10 22.10 23.80 21.70 23.60 0.0M
2021-05-07 21.60 23.00 21.60 22.10 0.0M
2021-05-06 24.30 24.30 21.30 21.30 0.0M
2021-05-05 22.90 24.30 21.20 24.30 0.0M
2021-05-04 22.20 22.90 21.00 22.90 0.0M
2021-05-03 22.00 23.00 22.00 23.00 0.0M
2021-04-30 23.50 24.50 21.50 21.50 0.0M
2021-04-29 22.00 24.50 22.00 23.50 0.0M
2021-04-28 21.80 21.90 20.90 21.00 0.0M
2021-04-27 23.00 23.00 21.60 21.80 0.0M
2021-04-26 23.00 26.00 21.90 23.00 0.0M
2021-04-23 24.50 24.50 22.80 23.00 0.0M
2021-04-22 22.90 22.90 22.80 22.80 0.0M
2021-04-21 22.80 24.30 22.80 22.90 0.0M
2021-04-20 23.10 23.10 20.80 22.80 0.0M
2021-04-19 23.00 23.60 23.00 23.50 0.0M
2021-04-16 23.10 23.10 22.90 23.00 0.0M
2021-04-15 23.50 23.50 22.70 23.10 0.0M
2021-04-14 23.30 23.60 22.70 23.50 0.0M
2021-04-13 21.70 23.50 21.70 23.30 0.0M
2021-04-12 21.20 22.00 20.00 21.00 0.1M
2021-04-09 20.50 20.60 19.00 19.85 0.0M
2021-04-08 20.70 20.70 19.50 19.50 0.0M
2021-04-07 20.90 20.90 20.30 20.70 0.0M
2021-04-06 19.60 21.10 19.60 21.10 0.0M
2021-04-01 19.50 19.60 19.50 19.60 0.0M
2021-03-31 19.80 19.80 19.60 19.60 0.0M
2021-03-30 20.40 20.40 19.42 19.80 0.0M
2021-03-29 19.96 20.50 19.94 19.94 0.0M
2021-03-26 20.60 21.95 19.94 19.94 0.0M
2021-03-25 19.48 20.15 19.48 19.60 0.0M
2021-03-24 20.60 20.60 19.50 19.50 0.0M
2021-03-23 19.30 20.60 19.30 20.60 0.0M
2021-03-22 19.60 20.20 19.50 19.98 0.0M
2021-03-19 20.80 20.80 19.56 20.30 0.0M
2021-03-18 21.05 21.05 19.50 20.75 0.0M
2021-03-17 20.10 21.95 20.00 21.00 0.0M
2021-03-16 21.95 21.95 20.00 20.00 0.0M
2021-03-15 20.10 20.50 19.96 20.50 0.0M
2021-03-12 19.42 20.10 19.40 20.10 0.0M
2021-03-11 19.92 19.96 19.40 19.90 0.0M
2021-03-10 19.88 20.10 19.14 19.92 0.0M
2021-03-09 20.25 20.25 19.86 19.90 0.0M
2021-03-08 19.44 20.20 19.00 20.00 0.0M
2021-03-05 20.00 20.80 19.44 19.44 0.0M
2021-03-04 20.00 20.55 20.00 20.00 0.0M
2021-03-03 20.00 20.80 19.12 19.34 0.0M
2021-03-02 20.15 20.65 19.00 20.00 0.0M
2021-03-01 20.95 21.00 20.00 20.00 0.0M
2021-02-26 20.15 21.95 20.10 21.05 0.0M
2021-02-25 20.15 22.05 20.00 20.10 0.0M
2021-02-24 21.15 21.15 19.80 20.50 0.0M
2021-02-23 21.50 22.90 20.05 20.55 0.0M
2021-02-22 22.10 22.10 21.20 21.35 0.0M
2021-02-19 23.60 23.60 21.85 22.10 0.0M
2021-02-18 21.55 23.00 21.55 21.75 0.0M
2021-02-17 22.15 23.00 21.20 21.50 0.0M
2021-02-16 22.00 23.55 21.45 22.15 0.0M
2021-02-15 22.00 23.75 21.65 22.00 0.0M
2021-02-12 21.85 22.85 21.85 21.85 0.0M
2021-02-11 23.30 23.30 21.00 21.85 0.0M
2021-02-10 24.50 25.00 22.10 23.40 0.0M
2021-02-09 22.65 24.50 21.90 24.50 0.0M
2021-02-08 22.60 23.25 22.00 22.65 0.0M
2021-02-05 23.40 23.80 22.20 22.60 0.0M
2021-02-04 23.80 23.80 22.50 22.50 0.0M
2021-02-03 23.30 23.80 22.50 23.00 0.0M
2021-02-02 24.40 24.40 22.60 23.30 0.0M
2021-02-01 24.50 24.50 22.80 23.90 0.0M
2021-01-29 23.80 23.80 23.60 23.75 0.0M
2021-01-28 23.40 23.40 21.60 22.50 0.0M
2021-01-27 23.80 24.00 22.00 23.40 0.0M
2021-01-26 24.00 24.70 22.40 23.50 0.0M
2021-01-25 23.65 24.50 22.80 23.80 0.0M
2021-01-22 22.95 24.45 22.75 23.00 0.0M
2021-01-21 23.00 24.80 22.60 22.70 0.0M
2021-01-20 22.20 23.35 22.20 23.00 0.0M
2021-01-19 23.00 23.00 21.00 22.20 0.0M
2021-01-18 22.50 24.00 22.45 23.00 0.0M
2021-01-15 22.40 22.45 21.65 22.45 0.0M
2021-01-14 24.50 24.50 21.20 21.65 0.1M
2021-01-13 24.00 24.00 21.95 23.10 0.0M
2021-01-12 23.10 24.00 21.90 23.50 0.1M
2021-01-11 22.40 23.25 21.50 21.90 0.1M
2021-01-08 20.10 20.10 19.34 19.70 0.0M
2021-01-07 19.60 20.50 19.50 20.10 0.0M
2021-01-05 20.90 20.90 19.60 19.60 0.0M
2021-01-04 20.15 20.15 19.70 19.70 0.0M