ES Energy Save Holding AB (ESGRb)

ESGRb
🏛️ 스웨덴 →
16.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 16.40 16.70 16.40 16.70 0.0M
2025-10-02 17.35 17.35 15.65 17.30 0.0M
2025-10-01 16.15 16.70 16.15 16.70 0.0M
2025-09-30 16.85 16.85 16.65 16.65 0.0M
2025-09-29 17.85 17.85 16.90 16.90 0.0M
2025-09-26 16.85 16.85 16.85 16.85 0.0M
2025-09-25 16.85 16.85 16.85 16.85 0.0M
2025-09-24 17.20 17.20 16.85 16.85 0.0M
2025-09-23 17.25 17.40 17.00 17.00 0.0M
2025-09-22 17.00 17.90 17.00 17.00 0.0M
2025-09-19 17.70 17.70 16.75 16.95 0.0M
2025-09-18 17.55 19.20 16.75 17.30 0.0M
2025-09-17 19.35 19.35 16.75 17.05 0.0M
2025-09-16 17.70 17.70 17.05 17.05 0.0M
2025-09-15 17.20 17.25 17.10 17.25 0.0M
2025-09-12 17.20 17.95 17.20 17.95 0.0M
2025-09-11 16.75 18.45 16.75 17.05 0.0M
2025-09-10 17.25 17.40 17.25 17.35 0.0M
2025-09-09 17.80 17.80 17.30 17.40 0.0M
2025-09-08 17.75 17.80 17.75 17.80 0.0M
2025-09-05 20.00 20.00 17.90 17.90 0.0M
2025-09-04 18.95 18.95 18.00 18.00 0.0M
2025-09-03 18.00 18.95 18.00 18.95 0.0M
2025-09-02 17.20 18.50 17.20 18.50 0.0M
2025-09-01 18.90 19.45 18.40 18.75 0.0M
2025-08-29 18.80 19.50 18.60 19.35 0.0M
2025-08-28 19.45 19.45 18.70 18.90 0.0M
2025-08-27 20.00 20.60 18.90 19.45 0.0M
2025-08-26 19.40 20.10 18.60 19.90 0.0M
2025-08-25 18.65 22.20 18.45 19.45 0.0M
2025-08-22 17.45 18.45 17.00 18.05 0.0M
2025-08-21 18.00 18.05 17.00 17.50 0.0M
2025-08-20 14.70 16.35 14.60 16.35 0.0M
2025-08-19 15.05 15.40 14.95 15.00 0.0M
2025-08-18 15.00 15.65 14.90 14.90 0.0M
2025-08-15 15.50 15.95 14.80 15.00 0.2M
2025-08-14 16.50 17.35 16.45 16.45 0.0M
2025-08-13 17.00 17.00 16.50 16.50 0.0M
2025-08-12 17.00 17.15 16.85 17.15 0.0M
2025-08-11 16.65 18.00 16.20 17.40 0.0M
2025-08-08 16.30 16.95 16.30 16.95 0.0M
2025-08-07 17.00 17.00 16.95 17.00 0.0M
2025-08-05 16.50 17.60 16.50 17.20 0.0M
2025-08-04 16.55 17.20 16.50 17.20 0.0M
2025-08-01 16.80 16.80 16.80 16.80 0.0M
2025-07-31 17.00 17.65 16.85 17.35 0.0M
2025-07-30 17.40 17.60 17.20 17.60 0.0M
2025-07-29 17.40 17.40 17.40 17.40 0.0M
2025-07-28 17.15 17.90 16.75 16.80 0.0M
2025-07-25 16.50 17.95 15.90 17.75 0.0M
2025-07-24 16.40 17.70 14.10 16.50 0.0M
2025-07-23 19.00 20.50 15.95 16.25 0.0M
2025-07-22 19.35 19.35 19.35 19.35 0.0M
2025-07-21 18.10 20.60 18.10 19.85 0.0M
2025-07-18 18.55 19.10 18.05 19.10 0.0M
2025-07-17 18.00 19.75 18.00 19.70 0.0M
2025-07-16 18.10 18.10 18.00 18.00 0.0M
2025-07-15 18.05 19.70 18.05 18.05 0.0M
2025-07-14 18.30 18.30 18.30 18.30 0.0M
2025-07-11 17.80 19.55 17.80 18.90 0.0M
2025-07-10 18.10 18.60 18.10 18.60 0.0M
2025-07-09 17.75 18.65 17.75 18.10 0.0M
2025-07-08 19.45 19.45 19.45 19.45 0.0M
2025-07-07 19.00 19.50 18.30 19.50 0.0M
2025-07-04 19.10 19.45 18.30 19.00 0.0M
2025-07-03 19.50 19.90 19.10 19.90 0.0M
2025-07-02 18.30 19.50 18.00 19.45 0.0M
2025-07-01 18.25 18.50 18.25 18.50 0.0M
2025-06-30 18.70 19.30 17.95 18.70 0.0M
2025-06-27 17.95 19.30 16.60 18.70 0.0M
2025-06-26 17.50 17.95 17.10 17.50 0.0M
2025-06-25 17.05 18.15 17.05 17.80 0.0M
2025-06-24 17.95 18.70 17.05 17.95 0.0M
2025-06-23 17.00 17.05 17.00 17.05 0.0M
2025-06-17 16.70 17.95 16.70 17.95 0.0M
2025-06-16 17.10 17.10 16.95 16.95 0.0M
2025-06-13 18.00 18.00 16.90 16.90 0.0M
2025-06-12 17.05 18.00 17.05 18.00 0.0M
2025-06-11 18.20 18.20 16.85 18.00 0.0M
2025-06-10 17.90 17.90 16.50 17.00 0.0M
2025-06-09 18.00 18.00 17.05 17.15 0.0M
2025-06-05 17.20 18.00 17.20 18.00 0.0M
2025-06-04 16.80 17.50 16.50 17.50 0.0M
2025-06-03 16.85 17.50 16.80 17.30 0.0M
2025-06-02 17.55 18.70 17.00 17.50 0.0M
2025-05-30 17.50 18.15 17.50 17.55 0.0M
2025-05-28 17.65 18.05 17.65 17.70 0.0M
2025-05-27 17.85 18.70 17.85 18.00 0.0M
2025-05-26 18.05 18.85 17.55 18.85 0.0M
2025-05-23 18.90 18.90 17.80 18.60 0.0M
2025-05-22 18.00 19.65 18.00 18.35 0.0M
2025-05-21 19.20 19.20 19.20 19.20 0.0M
2025-05-20 19.00 19.30 18.95 18.95 0.0M
2025-05-19 19.55 19.55 18.50 18.70 0.0M
2025-05-16 18.05 20.00 17.85 19.00 0.0M
2025-05-15 18.60 20.10 18.60 19.05 0.0M
2025-05-14 19.55 19.65 19.15 19.65 0.0M
2025-05-13 19.05 19.90 19.00 19.25 0.0M
2025-05-12 22.00 22.00 19.45 19.65 0.0M
2025-05-09 19.30 21.00 19.20 21.00 0.0M
2025-05-08 19.00 20.10 19.00 20.10 0.0M
2025-05-07 19.50 19.65 19.50 19.65 0.0M
2025-05-06 19.55 19.70 19.50 19.50 0.0M
2025-05-05 19.30 19.55 19.25 19.25 0.0M
2025-05-02 19.95 19.95 18.60 19.50 0.0M
2025-04-30 19.70 19.70 18.70 18.70 0.0M
2025-04-29 19.90 19.90 19.20 19.80 0.0M
2025-04-28 20.10 20.10 19.20 19.20 0.0M
2025-04-25 20.80 20.80 20.00 20.00 0.0M
2025-04-24 21.80 21.80 21.20 21.20 0.0M
2025-04-23 20.00 21.30 20.00 21.20 0.0M
2025-04-22 20.00 20.00 19.60 19.95 0.0M
2025-04-17 21.10 21.20 21.10 21.10 0.0M
2025-04-16 19.65 19.85 19.60 19.80 0.0M
2025-04-15 20.40 20.40 19.35 19.35 0.0M
2025-04-14 20.50 20.50 19.35 20.40 0.0M
2025-04-11 20.00 20.00 18.80 19.35 0.0M
2025-04-10 20.00 20.50 19.85 20.00 0.0M
2025-04-09 19.95 20.40 19.00 19.10 0.0M
2025-04-08 19.45 19.90 19.45 19.90 0.0M
2025-04-07 19.00 19.45 17.00 19.45 0.0M
2025-04-04 21.00 21.00 20.75 20.75 0.0M
2025-04-03 20.55 21.20 20.25 20.95 0.0M
2025-04-02 21.15 21.95 20.65 21.35 0.0M
2025-04-01 21.90 22.00 21.90 22.00 0.0M
2025-03-31 20.70 21.80 20.00 21.80 0.0M
2025-03-28 21.20 22.45 20.65 20.75 0.0M
2025-03-27 21.60 22.35 21.05 21.05 0.0M
2025-03-26 21.05 22.65 21.05 21.85 0.0M
2025-03-25 22.00 22.00 21.05 21.05 0.0M
2025-03-24 20.75 21.45 20.75 21.10 0.0M
2025-03-21 22.80 22.80 20.95 22.05 0.0M
2025-03-20 22.75 22.85 21.95 21.95 0.0M
2025-03-19 22.80 22.80 21.65 21.65 0.0M
2025-03-18 20.90 22.00 20.90 21.40 0.0M
2025-03-17 22.15 22.80 20.55 22.80 0.0M
2025-03-14 21.05 22.50 21.00 21.50 0.0M
2025-03-13 22.70 22.70 21.00 21.00 0.0M
2025-03-12 21.75 22.10 21.05 21.10 0.0M
2025-03-11 22.35 22.35 21.10 21.10 0.0M
2025-03-10 22.90 22.90 21.35 21.55 0.0M
2025-03-07 21.95 24.55 21.35 23.35 0.0M
2025-03-06 21.05 22.25 21.05 21.30 0.0M
2025-03-05 20.40 22.95 20.25 22.95 0.0M
2025-03-04 21.55 21.55 20.10 20.20 0.0M
2025-03-03 21.55 22.60 21.00 22.00 0.3M
2025-02-28 22.60 22.60 22.00 22.40 0.0M
2025-02-27 22.50 23.00 22.00 22.00 0.0M
2025-02-26 22.50 22.85 21.70 22.50 0.0M
2025-02-25 21.15 24.00 20.65 21.65 0.0M
2025-02-24 20.35 21.90 20.35 21.15 0.0M
2025-02-21 22.30 22.90 19.00 22.90 0.1M
2025-02-20 21.00 21.00 20.30 20.40 0.0M
2025-02-19 21.60 25.35 20.30 21.05 0.0M
2025-02-18 22.15 22.15 21.55 22.10 0.0M
2025-02-17 23.50 23.50 22.15 22.15 0.0M
2025-02-14 24.35 24.90 23.00 23.30 0.0M
2025-02-13 22.40 25.55 22.40 23.00 0.0M
2025-02-12 23.95 23.95 21.25 22.20 0.0M
2025-02-11 22.15 23.90 22.15 23.30 0.0M
2025-02-10 22.50 22.70 21.20 22.15 0.0M
2025-02-07 23.55 23.55 22.10 22.70 0.0M
2025-02-06 24.00 24.45 23.60 23.60 0.0M
2025-02-05 24.50 24.80 23.80 24.60 0.0M
2025-02-04 25.00 25.00 24.50 24.50 0.0M
2025-02-03 24.00 25.70 24.00 25.50 0.0M
2025-01-31 24.65 26.80 24.50 24.50 0.0M
2025-01-30 24.10 25.05 24.10 24.65 0.0M
2025-01-29 23.80 24.95 23.80 24.30 0.0M
2025-01-28 23.15 24.35 23.15 24.35 0.0M
2025-01-27 22.50 24.95 22.50 23.80 0.0M
2025-01-24 24.80 24.80 23.50 23.50 0.0M
2025-01-23 23.55 24.50 23.05 24.40 0.0M
2025-01-22 22.85 24.50 22.85 23.55 0.0M
2025-01-21 22.00 24.40 22.00 23.00 0.0M
2025-01-20 22.30 23.20 22.05 22.60 0.0M
2025-01-17 22.05 24.05 22.00 23.40 0.0M
2025-01-16 22.60 23.45 22.00 22.70 0.0M
2025-01-15 22.80 22.80 22.00 22.20 0.0M
2025-01-14 21.90 23.55 21.90 22.30 0.0M
2025-01-13 21.65 22.30 21.00 21.90 0.0M
2025-01-10 22.00 22.45 21.65 22.15 0.0M
2025-01-09 22.10 22.10 21.60 22.10 0.0M
2025-01-08 20.50 23.70 20.50 22.10 0.0M
2025-01-07 20.85 21.50 20.25 20.50 0.0M
2025-01-03 20.50 21.15 20.50 20.90 0.0M
2025-01-02 21.00 22.60 20.65 20.75 0.0M