ES Group AB (publ) Class B ESGR_B
OMXSTO · Sweden · Producer Manufacturing
SEK 14.60+0.15 (+1.04%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 14.45 | -3.34% | SEK 14.95 | SEK 15.00 | SEK 14.35 | 1.01K |
| 2026-09-29 | SEK 14.95 | 0.00% | SEK 14.95 | SEK 14.95 | SEK 14.95 | 0 |
| 2026-09-28 | SEK 14.95 | +2.05% | SEK 14.65 | SEK 15.45 | SEK 14.65 | 3.44K |
| 2026-09-25 | SEK 14.65 | +1.03% | SEK 14.65 | SEK 14.65 | SEK 14.65 | 102 |
| 2026-09-24 | SEK 14.50 | 0.00% | SEK 14.50 | SEK 14.50 | SEK 14.50 | 934 |
| 2026-09-23 | SEK 14.50 | -2.36% | SEK 14.55 | SEK 14.55 | SEK 14.40 | 1.33K |
| 2026-09-22 | SEK 14.85 | +0.34% | SEK 14.55 | SEK 14.85 | SEK 14.55 | 2.68K |
| 2026-09-21 | SEK 14.80 | -0.67% | SEK 15.35 | SEK 15.50 | SEK 14.40 | 12.03K |
| 2026-09-18 | SEK 14.90 | -1.32% | SEK 14.50 | SEK 14.90 | SEK 14.50 | 5.55K |
| 2026-09-17 | SEK 15.10 | +1.00% | SEK 15.10 | SEK 15.30 | SEK 14.70 | 8.63K |
| 2026-09-16 | SEK 14.95 | +0.34% | SEK 14.95 | SEK 14.95 | SEK 14.95 | 359 |
| 2026-09-15 | SEK 14.90 | +3.83% | SEK 14.75 | SEK 15.00 | SEK 14.40 | 18.37K |
| 2026-09-14 | SEK 14.35 | -1.03% | SEK 14.65 | SEK 14.90 | SEK 14.25 | 10.30K |
| 2026-09-11 | SEK 14.50 | 0.00% | SEK 14.25 | SEK 14.50 | SEK 14.25 | 1.08K |
| 2026-09-10 | SEK 14.50 | +1.75% | SEK 14.25 | SEK 14.70 | SEK 14.10 | 3.94K |
| 2026-09-09 | SEK 14.25 | -1.72% | SEK 14.35 | SEK 14.70 | SEK 14.20 | 8.78K |
| 2026-09-08 | SEK 14.50 | 0.00% | SEK 14.75 | SEK 14.75 | SEK 14.35 | 658 |
| 2026-09-07 | SEK 14.50 | -0.68% | SEK 14.15 | SEK 14.50 | SEK 14.15 | 154 |
| 2026-09-04 | SEK 14.60 | +1.39% | SEK 14.30 | SEK 14.60 | SEK 14.25 | 4.29K |
| 2026-09-03 | SEK 14.40 | +0.35% | SEK 14.35 | SEK 14.40 | SEK 14.20 | 3.50K |
| 2026-09-02 | SEK 14.35 | -0.35% | SEK 14.00 | SEK 14.85 | SEK 14.00 | 1.53K |
| 2026-09-01 | SEK 14.40 | -0.69% | SEK 14.40 | SEK 14.40 | SEK 14.30 | 567 |
| 2026-08-31 | SEK 14.50 | -0.34% | SEK 14.30 | SEK 14.50 | SEK 14.30 | 2.35K |
| 2026-08-28 | SEK 14.55 | -0.68% | SEK 14.35 | SEK 14.70 | SEK 14.30 | 3.04K |
| 2026-08-27 | SEK 14.65 | +0.69% | SEK 14.55 | SEK 14.75 | SEK 14.50 | 1.13K |
| 2026-08-26 | SEK 14.55 | 0.00% | SEK 15.45 | SEK 15.45 | SEK 14.55 | 5.52K |
| 2026-08-25 | SEK 14.55 | -0.34% | SEK 14.95 | SEK 15.00 | SEK 14.55 | 3.49K |
| 2026-08-24 | SEK 14.60 | -4.58% | SEK 15.30 | SEK 15.30 | SEK 13.75 | 6.65K |
| 2026-08-21 | SEK 15.30 | -7.27% | SEK 16.55 | SEK 16.90 | SEK 15.30 | 35.63K |
| 2026-08-20 | SEK 16.50 | +8.91% | SEK 15.35 | SEK 16.95 | SEK 15.15 | 11.61K |
| 2026-08-19 | SEK 15.15 | +1.34% | SEK 15.80 | SEK 15.90 | SEK 14.85 | 11.59K |
| 2026-08-18 | SEK 14.95 | +0.34% | SEK 14.95 | SEK 14.95 | SEK 14.95 | 20 |
| 2026-08-17 | SEK 14.90 | -3.56% | SEK 15.95 | SEK 15.95 | SEK 14.65 | 937 |
| 2026-08-14 | SEK 15.45 | 0.00% | SEK 15.45 | SEK 15.45 | SEK 15.45 | 50 |
| 2026-08-13 | SEK 15.45 | +1.31% | SEK 15.50 | SEK 15.50 | SEK 15.45 | 549 |
| 2026-08-12 | SEK 15.25 | -3.48% | SEK 14.10 | SEK 15.85 | SEK 14.10 | 2.38K |
| 2026-08-11 | SEK 15.80 | 0.00% | SEK 15.80 | SEK 15.80 | SEK 15.80 | 605 |
| 2026-08-10 | SEK 15.80 | +4.98% | SEK 14.55 | SEK 16.30 | SEK 14.55 | 8.62K |
| 2026-08-07 | SEK 15.05 | +0.33% | SEK 15.50 | SEK 15.50 | SEK 15.05 | 1.41K |
| 2026-08-06 | SEK 15.00 | 0.00% | SEK 15.50 | SEK 15.50 | SEK 15.00 | 5.39K |
| 2026-08-05 | SEK 15.00 | +1.35% | SEK 15.00 | SEK 15.00 | SEK 15.00 | 1.10K |
| 2026-08-04 | SEK 14.80 | -2.95% | SEK 15.25 | SEK 15.25 | SEK 14.55 | 1.25K |
| 2026-08-03 | SEK 15.25 | -0.33% | SEK 15.25 | SEK 15.25 | SEK 14.50 | 2.70K |
| 2026-07-31 | SEK 15.30 | -5.56% | SEK 16.15 | SEK 16.70 | SEK 15.05 | 4.61K |
| 2026-07-30 | SEK 16.20 | +2.53% | SEK 15.50 | SEK 16.20 | SEK 14.70 | 1.05K |
| 2026-07-29 | SEK 15.80 | +2.60% | SEK 15.50 | SEK 16.20 | SEK 15.50 | 1.76K |
| 2026-07-28 | SEK 15.40 | +3.01% | SEK 15.20 | SEK 15.50 | SEK 14.85 | 5.62K |
| 2026-07-27 | SEK 14.95 | +0.34% | SEK 14.60 | SEK 15.00 | SEK 14.50 | 4.25K |
| 2026-07-24 | SEK 14.90 | -2.93% | SEK 15.30 | SEK 15.30 | SEK 14.60 | 10.76K |
| 2026-07-23 | SEK 15.35 | +1.32% | SEK 14.75 | SEK 15.35 | SEK 14.75 | 3.30K |
| 2026-07-22 | SEK 15.15 | +1.00% | SEK 15.00 | SEK 15.45 | SEK 14.75 | 769 |
| 2026-07-21 | SEK 15.00 | -1.96% | SEK 15.30 | SEK 15.85 | SEK 15.00 | 5.80K |
| 2026-07-20 | SEK 15.30 | -17.96% | SEK 18.00 | SEK 18.00 | SEK 15.05 | 14.07K |
| 2026-07-17 | SEK 18.65 | +6.27% | SEK 16.20 | SEK 18.65 | SEK 16.20 | 201 |
| 2026-07-16 | SEK 17.55 | +6.69% | SEK 16.30 | SEK 19.85 | SEK 16.00 | 4.85K |
| 2026-07-15 | SEK 16.45 | -3.52% | SEK 16.45 | SEK 16.45 | SEK 16.45 | 33 |
| 2026-07-14 | SEK 17.05 | +1.49% | SEK 16.85 | SEK 17.05 | SEK 16.85 | 284 |
| 2026-07-13 | SEK 16.80 | -6.41% | SEK 17.10 | SEK 17.95 | SEK 16.80 | 216 |
| 2026-07-10 | SEK 17.95 | -4.52% | SEK 18.00 | SEK 18.00 | SEK 17.25 | 639 |
| 2026-07-09 | SEK 18.80 | +0.27% | SEK 18.00 | SEK 18.80 | SEK 18.00 | 8 |
| 2026-07-08 | SEK 18.75 | +2.46% | SEK 18.75 | SEK 18.75 | SEK 18.75 | 6 |
| 2026-07-07 | SEK 18.30 | -1.08% | SEK 18.95 | SEK 18.95 | SEK 18.30 | 858 |
| 2026-07-06 | SEK 18.50 | +7.25% | SEK 17.25 | SEK 18.55 | SEK 17.25 | 2.43K |
| 2026-07-03 | SEK 17.25 | -1.15% | SEK 17.65 | SEK 19.10 | SEK 17.25 | 1.48K |
| 2026-07-02 | SEK 17.45 | -3.32% | SEK 18.80 | SEK 18.80 | SEK 17.45 | 61 |
| 2026-07-01 | SEK 18.05 | +0.28% | SEK 18.35 | SEK 18.35 | SEK 18.05 | 168 |
| 2026-06-30 | SEK 18.00 | -0.83% | SEK 17.65 | SEK 18.00 | SEK 17.65 | 1.21K |
| 2026-06-29 | SEK 18.15 | 0.00% | SEK 18.15 | SEK 18.55 | SEK 18.15 | 291 |
| 2026-06-26 | SEK 18.15 | -0.82% | SEK 18.30 | SEK 19.75 | SEK 17.35 | 1.43K |
| 2026-06-25 | SEK 18.30 | +5.78% | SEK 19.75 | SEK 19.75 | SEK 17.25 | 2.66K |
| 2026-06-24 | SEK 17.30 | -3.89% | SEK 17.40 | SEK 17.90 | SEK 17.20 | 5.09K |
| 2026-06-23 | SEK 18.00 | -0.55% | SEK 18.05 | SEK 18.05 | SEK 18.00 | 1.52K |
| 2026-06-22 | SEK 18.10 | -3.98% | SEK 17.15 | SEK 18.10 | SEK 17.15 | 315 |
| 2026-06-18 | SEK 18.85 | -5.04% | SEK 18.10 | SEK 18.85 | SEK 18.10 | 2.73K |
| 2026-06-17 | SEK 19.85 | -0.75% | SEK 19.85 | SEK 19.85 | SEK 19.85 | 1 |
| 2026-06-16 | SEK 20.00 | +5.26% | SEK 18.05 | SEK 20.30 | SEK 18.05 | 820 |
| 2026-06-15 | SEK 19.00 | -4.76% | SEK 19.95 | SEK 19.95 | SEK 18.35 | 3.22K |
| 2026-06-12 | SEK 19.95 | +14.99% | SEK 17.25 | SEK 19.95 | SEK 17.25 | 758 |
| 2026-06-11 | SEK 17.35 | -0.29% | SEK 17.20 | SEK 17.50 | SEK 17.00 | 2.06K |
| 2026-06-10 | SEK 17.40 | -8.42% | SEK 18.10 | SEK 18.10 | SEK 16.60 | 4.46K |
| 2026-06-09 | SEK 19.00 | +0.53% | SEK 19.00 | SEK 19.00 | SEK 19.00 | 10 |
| 2026-06-08 | SEK 18.90 | +1.34% | SEK 18.65 | SEK 18.90 | SEK 18.65 | 2.30K |
| 2026-06-05 | SEK 18.65 | +0.54% | SEK 18.55 | SEK 19.85 | SEK 18.55 | 5.07K |
| 2026-06-04 | SEK 18.55 | -0.27% | SEK 18.60 | SEK 19.50 | SEK 18.55 | 4.09K |
| 2026-06-03 | SEK 18.60 | +1.64% | SEK 19.10 | SEK 19.10 | SEK 17.55 | 2.69K |
| 2026-06-02 | SEK 18.30 | -1.08% | SEK 18.30 | SEK 18.95 | SEK 18.30 | 4.05K |
| 2026-06-01 | SEK 18.50 | -1.60% | SEK 18.80 | SEK 19.80 | SEK 18.00 | 3.23K |
| 2026-05-29 | SEK 18.80 | +0.80% | SEK 18.70 | SEK 20.00 | SEK 18.65 | 12.03K |
| 2026-05-28 | SEK 18.65 | +2.47% | SEK 18.65 | SEK 18.70 | SEK 18.60 | 4.04K |
| 2026-05-27 | SEK 18.20 | -2.41% | SEK 18.65 | SEK 18.65 | SEK 17.55 | 4.09K |