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
2024-12-30 21.15 22.15 19.70 20.40 0.0M
2024-12-27 20.05 23.00 20.05 21.15 0.0M
2024-12-23 20.55 20.55 19.62 20.05 0.0M
2024-12-20 21.30 21.35 20.50 20.50 0.0M
2024-12-19 20.80 21.30 20.80 21.30 0.0M
2024-12-18 20.35 22.15 20.35 22.15 0.0M
2024-12-17 20.45 21.00 20.35 20.75 0.0M
2024-12-16 21.30 21.30 20.40 20.45 0.0M
2024-12-13 21.00 21.80 20.95 21.05 0.0M
2024-12-12 21.35 21.60 21.25 21.55 0.0M
2024-12-11 21.40 21.95 20.80 21.95 0.0M
2024-12-10 20.80 22.90 20.80 22.10 0.0M
2024-12-09 21.70 21.70 20.50 20.55 0.0M
2024-12-06 21.00 21.80 21.00 21.65 0.0M
2024-12-05 21.65 22.25 20.80 21.05 0.0M
2024-12-04 21.30 22.00 20.20 21.70 0.0M
2024-12-03 22.05 22.50 20.75 21.70 0.0M
2024-12-02 23.70 25.60 21.80 22.40 0.0M
2024-11-29 29.30 29.30 23.30 23.70 0.1M
2024-11-28 31.95 31.95 29.35 30.45 0.0M
2024-11-27 31.95 32.80 30.35 30.60 0.0M
2024-11-26 30.00 31.95 29.65 30.25 0.0M
2024-11-25 29.00 32.80 28.90 30.20 0.0M
2024-11-22 29.60 29.60 28.60 29.45 0.0M
2024-11-21 29.05 29.15 29.05 29.05 0.0M
2024-11-20 28.95 30.00 28.65 29.00 0.0M
2024-11-19 30.50 30.50 28.90 28.95 0.0M
2024-11-18 30.50 30.50 29.50 30.20 0.0M
2024-11-15 31.00 31.00 29.65 30.50 0.0M
2024-11-14 30.05 30.85 30.05 30.25 0.0M
2024-11-13 30.10 30.50 30.00 30.05 0.0M
2024-11-12 31.30 31.45 30.10 30.65 0.0M
2024-11-11 31.85 34.20 31.00 32.00 0.0M
2024-11-08 30.85 34.45 30.85 33.65 0.0M
2024-11-07 32.05 32.05 30.60 31.75 0.0M
2024-11-06 32.85 33.75 32.00 32.80 0.0M
2024-11-05 33.50 35.00 33.50 34.00 0.0M
2024-11-04 33.90 34.95 33.45 34.90 0.0M
2024-11-01 32.05 33.20 32.05 33.20 0.0M
2024-10-31 35.00 35.00 32.20 33.95 0.0M
2024-10-30 33.25 34.10 33.25 34.00 0.0M
2024-10-29 33.00 35.95 33.00 35.05 0.0M
2024-10-28 33.30 36.00 33.05 33.95 0.0M
2024-10-25 30.50 34.00 30.25 33.80 0.0M
2024-10-24 32.65 32.65 30.15 30.50 0.0M
2024-10-23 31.35 32.95 31.05 31.05 0.0M
2024-10-22 30.10 30.45 29.85 30.45 0.0M
2024-10-21 29.60 31.20 29.55 30.00 0.0M
2024-10-18 29.85 31.45 29.60 29.60 0.0M
2024-10-17 30.40 30.40 29.05 29.85 0.0M
2024-10-16 30.55 30.55 30.00 30.40 0.0M
2024-10-15 29.80 30.50 29.80 30.50 0.0M
2024-10-14 31.30 32.00 30.30 30.75 0.0M
2024-10-11 30.00 32.75 28.95 31.30 0.0M
2024-10-10 30.15 30.75 29.10 30.75 0.0M
2024-10-09 29.95 30.95 29.25 29.30 0.0M
2024-10-08 29.20 30.30 29.20 29.90 0.0M
2024-10-07 29.00 30.35 29.00 29.70 0.0M
2024-10-04 29.85 30.40 29.65 29.65 0.0M
2024-10-03 30.70 30.80 29.70 30.45 0.0M
2024-10-02 28.55 30.45 28.55 30.45 0.0M
2024-10-01 28.95 30.55 28.70 29.80 0.0M
2024-09-30 29.75 31.25 28.55 28.95 0.0M
2024-09-27 30.20 33.40 29.60 30.35 0.0M
2024-09-26 29.45 32.40 29.45 30.05 0.0M
2024-09-25 26.85 28.75 25.70 27.90 0.0M
2024-09-24 25.80 27.30 24.80 25.90 0.2M
2024-09-23 27.70 27.70 25.55 25.60 0.0M
2024-09-20 26.05 27.55 25.90 26.55 0.0M
2024-09-19 26.50 28.95 26.05 26.70 0.0M
2024-09-18 26.90 27.00 26.25 26.80 0.0M
2024-09-17 29.65 29.65 26.75 27.00 0.0M
2024-09-16 28.30 32.95 27.60 28.45 0.0M
2024-09-13 35.70 38.95 28.35 28.35 0.2M
2024-09-12 26.95 26.95 26.10 26.10 0.0M
2024-09-11 26.95 27.85 26.20 26.95 0.0M
2024-09-10 27.85 28.10 26.60 26.95 0.0M
2024-09-09 27.20 27.80 27.20 27.80 0.0M
2024-09-06 26.05 27.95 26.00 27.80 0.0M
2024-09-05 28.70 29.70 28.30 29.00 0.0M
2024-09-04 29.50 29.65 28.60 29.60 0.0M
2024-09-03 29.45 30.55 29.10 29.45 0.0M
2024-09-02 29.65 30.45 29.15 29.20 0.0M
2024-08-30 30.50 30.50 29.65 29.65 0.0M
2024-08-29 30.00 30.50 30.00 30.50 0.0M
2024-08-28 29.50 30.80 29.50 29.90 0.0M
2024-08-27 30.80 30.95 29.55 30.45 0.0M
2024-08-26 30.70 30.70 29.50 29.90 0.0M
2024-08-23 28.70 31.45 28.70 30.30 0.0M
2024-08-22 29.65 30.80 28.70 28.70 0.0M
2024-08-21 29.20 29.25 28.50 28.50 0.0M
2024-08-20 29.70 30.00 29.00 29.00 0.0M
2024-08-19 29.75 29.80 28.95 29.80 0.0M
2024-08-16 28.95 33.00 28.95 29.80 0.0M
2024-08-15 28.85 29.65 28.50 28.95 0.0M
2024-08-14 29.40 29.90 28.75 29.90 0.0M
2024-08-13 30.45 30.50 29.40 30.50 0.0M
2024-08-12 30.55 32.95 30.50 30.50 0.0M
2024-08-09 30.30 30.90 30.00 30.50 0.0M
2024-08-08 30.00 30.30 29.45 30.00 0.0M
2024-08-07 28.50 29.90 28.50 29.55 0.0M
2024-08-06 27.50 29.95 27.50 29.90 0.0M
2024-08-05 28.75 30.00 26.45 27.50 0.0M
2024-08-02 29.05 29.05 28.00 28.80 0.0M
2024-08-01 30.45 30.45 29.15 29.30 0.0M
2024-07-31 29.10 30.75 29.10 29.15 0.0M
2024-07-30 30.25 30.85 29.15 30.05 0.0M
2024-07-29 30.35 30.35 29.50 30.05 0.0M
2024-07-26 30.00 31.95 30.00 30.10 0.0M
2024-07-25 31.05 31.05 28.30 30.50 0.0M
2024-07-24 27.50 32.20 27.50 31.50 0.0M
2024-07-23 33.15 33.15 30.00 32.75 0.0M
2024-07-19 32.25 33.50 30.50 33.15 0.0M
2024-07-18 32.25 33.85 32.25 33.85 0.0M
2024-07-17 31.90 33.95 31.90 32.75 0.0M
2024-07-16 32.15 34.45 32.05 34.45 0.0M
2024-07-15 33.30 34.70 32.60 33.15 0.0M
2024-07-12 34.45 34.45 33.30 33.30 0.0M
2024-07-11 32.75 34.85 32.05 32.70 0.0M
2024-07-10 32.50 34.40 32.00 32.75 0.0M
2024-07-09 33.00 34.35 31.95 33.90 0.0M
2024-07-08 31.80 34.35 31.50 33.00 0.0M
2024-07-05 31.00 34.45 30.25 33.50 0.0M
2024-07-04 31.30 31.75 31.00 31.40 0.0M
2024-07-03 32.75 32.75 32.50 32.50 0.0M
2024-07-02 31.60 31.90 31.40 31.75 0.0M
2024-07-01 32.85 32.85 30.30 31.45 0.0M
2024-06-28 32.60 33.45 32.20 32.85 0.0M
2024-06-27 33.90 36.70 32.70 33.70 0.0M
2024-06-26 35.75 35.75 33.50 34.00 0.0M
2024-06-25 34.05 35.90 33.10 34.95 0.0M
2024-06-24 34.05 35.20 32.70 34.45 0.0M
2024-06-20 31.80 34.05 31.80 34.05 0.0M
2024-06-19 31.50 33.00 31.50 32.45 0.0M
2024-06-18 32.30 32.35 31.60 31.60 0.0M
2024-06-17 32.90 32.90 31.50 32.35 0.0M
2024-06-14 35.45 35.45 32.75 32.90 0.0M
2024-06-13 32.90 34.05 32.40 32.40 0.0M
2024-06-12 33.10 33.35 32.50 33.15 0.0M
2024-06-11 32.75 33.00 32.70 32.90 0.0M
2024-06-10 33.75 34.30 32.20 32.80 0.0M
2024-06-07 34.95 34.95 33.75 33.75 0.0M
2024-06-05 34.90 35.10 34.10 34.90 0.0M
2024-06-04 36.80 36.80 35.25 35.50 0.0M
2024-06-03 36.00 36.80 35.05 36.75 0.0M
2024-05-31 36.25 37.05 34.50 36.00 0.0M
2024-05-30 35.45 36.30 34.70 35.45 0.0M
2024-05-29 34.70 36.30 34.30 34.30 0.0M
2024-05-28 34.30 38.15 34.30 34.70 0.0M
2024-05-27 34.10 35.15 33.00 35.15 0.0M
2024-05-24 35.80 36.25 33.00 36.15 0.0M
2024-05-23 34.00 35.85 34.00 35.80 0.0M
2024-05-22 33.20 35.85 33.20 35.80 0.0M
2024-05-21 35.00 35.00 34.05 34.10 0.0M
2024-05-20 34.40 35.00 32.35 35.00 0.0M
2024-05-17 35.95 35.95 35.05 35.05 0.0M
2024-05-16 33.90 36.85 33.85 35.95 0.0M
2024-05-15 31.80 33.95 31.80 32.10 0.0M
2024-05-14 31.95 33.85 31.80 32.50 0.0M
2024-05-13 31.85 32.95 31.80 32.45 0.0M
2024-05-10 33.00 33.00 30.60 31.85 0.0M
2024-05-08 32.20 33.00 32.20 32.20 0.0M
2024-05-07 31.80 32.95 31.65 31.80 0.0M
2024-05-06 30.50 31.80 30.50 31.80 0.0M
2024-05-03 31.50 32.05 30.55 31.55 0.0M
2024-05-02 32.00 32.15 31.50 31.60 0.0M
2024-04-30 32.15 33.00 31.80 32.40 0.0M
2024-04-29 34.10 34.50 32.05 33.50 0.0M
2024-04-26 33.95 34.70 33.05 34.00 0.0M
2024-04-25 35.00 36.75 34.05 34.50 0.0M
2024-04-24 35.45 35.45 34.55 35.25 0.0M
2024-04-23 37.40 37.40 34.70 35.50 0.0M
2024-04-22 34.50 36.05 33.95 35.65 0.0M
2024-04-19 35.85 35.85 34.10 34.95 0.0M
2024-04-18 35.00 35.00 34.30 34.50 0.0M
2024-04-17 33.15 36.25 33.15 35.45 0.0M
2024-04-16 33.80 35.35 33.80 34.25 0.0M
2024-04-15 33.95 35.95 33.95 34.75 0.0M
2024-04-12 34.50 34.50 33.40 34.05 0.0M
2024-04-11 36.30 36.30 33.95 35.20 0.0M
2024-04-10 33.80 38.15 32.75 36.30 0.0M
2024-04-09 31.50 33.90 30.50 33.80 0.0M
2024-04-08 31.60 34.35 31.60 32.40 0.0M
2024-04-05 32.50 32.75 31.50 32.50 0.0M
2024-04-04 33.00 33.40 32.50 33.00 0.0M
2024-04-03 35.00 35.00 33.00 33.70 0.0M
2024-04-02 34.20 35.00 34.20 34.45 0.0M
2024-03-28 34.10 34.95 33.65 34.20 0.0M
2024-03-27 34.50 35.20 34.25 35.10 0.0M
2024-03-26 34.35 35.95 34.35 35.00 0.0M
2024-03-25 34.00 36.80 34.00 35.05 0.0M
2024-03-22 34.80 35.25 33.80 34.80 0.0M
2024-03-21 35.60 36.80 34.30 36.00 0.0M
2024-03-20 35.00 36.20 33.80 35.60 0.0M
2024-03-19 35.00 36.80 34.05 35.10 0.0M
2024-03-18 36.50 36.50 33.00 35.00 0.0M
2024-03-15 37.70 39.40 35.00 36.50 0.1M
2024-03-14 39.15 40.25 39.15 39.85 0.0M
2024-03-13 40.05 40.50 39.00 40.25 0.0M
2024-03-12 39.35 40.65 39.35 40.05 0.0M
2024-03-11 40.75 41.80 39.95 40.45 0.0M
2024-03-08 41.00 41.10 39.35 40.75 0.0M
2024-03-07 40.95 41.95 40.30 41.45 0.0M
2024-03-06 42.00 42.00 40.10 41.00 0.0M
2024-03-05 42.90 43.50 41.50 42.35 0.0M
2024-03-04 43.60 44.45 42.05 43.65 0.0M
2024-03-01 45.45 45.45 43.65 43.75 0.0M
2024-02-29 45.95 45.95 44.50 45.50 0.0M
2024-02-28 45.70 45.70 44.60 44.85 0.0M
2024-02-27 46.25 47.60 45.10 45.70 0.0M
2024-02-26 46.35 46.35 45.10 46.25 0.0M
2024-02-23 48.00 48.00 45.50 46.50 0.0M
2024-02-22 47.70 49.00 46.05 48.00 0.0M
2024-02-21 45.50 46.95 44.40 46.85 0.0M
2024-02-20 47.85 47.85 45.50 46.00 0.0M
2024-02-19 46.90 46.90 45.15 46.00 0.0M
2024-02-16 45.80 48.50 45.10 46.90 0.0M
2024-02-15 49.55 51.20 46.50 48.20 0.0M
2024-02-14 56.00 56.00 49.60 51.20 0.0M
2024-02-13 57.30 57.90 54.10 56.40 0.0M
2024-02-12 55.50 60.00 55.50 57.30 0.0M
2024-02-09 54.00 57.30 54.00 55.50 0.0M
2024-02-08 50.00 56.80 49.00 53.50 0.0M
2024-02-07 46.20 51.80 46.20 50.00 0.0M
2024-02-06 48.40 48.45 44.50 45.90 0.0M
2024-02-05 47.80 49.45 45.50 46.25 0.0M
2024-02-02 43.60 48.10 41.95 47.50 0.0M
2024-02-01 43.85 44.40 41.80 43.60 0.0M
2024-01-31 41.40 42.05 41.10 42.00 0.0M
2024-01-30 39.85 41.45 39.80 41.40 0.0M
2024-01-29 39.00 41.00 38.35 40.30 0.0M
2024-01-26 40.05 43.65 38.60 39.00 0.0M
2024-01-25 39.00 40.05 38.30 40.05 0.0M
2024-01-24 37.50 40.90 37.50 39.55 0.0M
2024-01-23 38.60 38.60 36.85 37.85 0.0M
2024-01-22 39.00 41.80 37.65 38.60 0.0M
2024-01-19 41.70 41.70 37.00 39.00 0.0M
2024-01-18 44.90 44.90 40.60 40.60 0.0M
2024-01-17 43.00 44.45 40.95 42.15 0.0M
2024-01-16 43.75 43.80 42.05 43.00 0.0M
2024-01-15 44.75 44.75 42.50 43.55 0.0M
2024-01-12 45.60 46.35 44.70 44.80 0.0M
2024-01-11 44.60 46.90 43.50 45.60 0.0M
2024-01-10 47.00 47.00 44.30 44.50 0.0M
2024-01-09 44.40 46.60 44.40 45.40 0.0M
2024-01-08 44.65 46.00 43.30 44.40 0.0M
2024-01-05 43.55 46.95 43.55 44.65 0.0M
2024-01-04 44.10 45.00 42.50 43.50 0.0M
2024-01-03 44.30 44.55 42.75 44.10 0.0M
2024-01-02 43.80 46.85 43.15 44.30 0.0M