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
2023-12-29 43.05 44.50 43.00 43.80 0.0M
2023-12-28 43.30 45.25 42.10 44.50 0.0M
2023-12-27 44.55 45.40 43.00 44.95 0.0M
2023-12-22 47.75 47.85 44.00 45.55 0.0M
2023-12-21 44.50 47.75 43.15 47.75 0.0M
2023-12-20 45.00 48.85 44.10 46.00 0.0M
2023-12-19 41.30 47.00 41.20 47.00 0.1M
2023-12-18 43.50 50.00 42.85 47.75 0.1M
2023-12-15 41.70 44.55 39.50 42.85 0.1M
2023-12-14 39.75 43.00 39.55 41.10 0.0M
2023-12-13 40.20 41.00 39.80 39.90 0.0M
2023-12-12 40.45 40.50 39.10 40.20 0.0M
2023-12-11 41.95 41.95 39.10 40.70 0.0M
2023-12-08 41.10 42.40 40.85 42.10 0.0M
2023-12-07 40.20 40.70 39.95 40.60 0.0M
2023-12-06 41.80 41.80 40.00 40.75 0.0M
2023-12-05 41.90 42.70 41.00 41.85 0.0M
2023-12-04 41.50 44.80 40.40 41.45 0.0M
2023-12-01 41.50 41.75 40.35 41.50 0.0M
2023-11-30 40.35 41.80 40.35 41.50 0.0M
2023-11-29 41.30 41.30 39.10 40.25 0.0M
2023-11-28 41.95 42.45 41.05 41.25 0.0M
2023-11-27 41.95 43.85 41.95 41.95 0.0M
2023-11-24 41.20 43.65 40.55 41.95 0.0M
2023-11-23 42.00 42.95 41.10 41.20 0.0M
2023-11-22 41.10 42.00 40.75 42.00 0.0M
2023-11-21 43.20 44.85 40.90 41.10 0.0M
2023-11-20 44.90 45.00 42.50 42.60 0.0M
2023-11-17 44.95 45.00 43.65 44.90 0.0M
2023-11-16 43.00 45.00 43.00 45.00 0.0M
2023-11-15 43.45 46.45 43.45 43.80 0.0M
2023-11-14 41.95 43.90 41.95 43.45 0.0M
2023-11-13 42.40 45.00 40.25 44.95 0.0M
2023-11-10 43.00 44.90 40.25 42.45 0.0M
2023-11-09 40.20 43.95 40.20 43.00 0.0M
2023-11-08 44.95 44.95 43.50 43.95 0.0M
2023-11-07 45.65 46.50 43.05 44.30 0.0M
2023-11-06 44.50 48.00 43.00 45.65 0.0M
2023-11-03 42.95 44.50 40.55 44.50 0.0M
2023-11-02 40.80 43.75 40.50 42.05 0.0M
2023-11-01 39.55 40.80 39.55 40.80 0.0M
2023-10-31 39.20 40.75 38.25 39.55 0.0M
2023-10-30 38.95 40.75 36.65 39.20 0.0M
2023-10-27 36.60 40.50 36.50 39.90 0.0M
2023-10-26 38.25 39.45 36.15 37.50 0.0M
2023-10-25 39.00 40.85 36.75 38.25 0.0M
2023-10-24 39.40 41.35 38.35 39.00 0.0M
2023-10-23 38.60 42.00 38.50 38.60 0.0M
2023-10-20 39.70 39.95 38.50 39.75 0.0M
2023-10-19 42.15 42.15 39.00 40.00 0.0M
2023-10-18 42.80 43.80 40.40 42.15 0.0M
2023-10-17 42.45 44.35 41.00 42.05 0.0M
2023-10-16 38.30 42.50 38.30 40.65 0.0M
2023-10-13 40.20 40.95 39.00 39.75 0.0M
2023-10-12 41.50 42.50 40.30 40.50 0.0M
2023-10-11 43.35 43.50 41.00 41.50 0.0M
2023-10-10 40.30 44.00 40.30 43.35 0.0M
2023-10-09 45.50 45.50 39.00 40.30 0.0M
2023-10-06 46.85 46.85 41.50 44.50 0.0M
2023-10-05 43.85 43.85 41.20 43.30 0.0M
2023-10-04 42.00 44.00 41.75 43.90 0.0M
2023-10-03 41.65 43.00 40.20 42.00 0.0M
2023-10-02 43.00 43.45 40.80 41.65 0.0M
2023-09-29 42.25 47.70 42.20 43.90 0.0M
2023-09-28 45.00 48.70 42.75 43.30 0.0M
2023-09-27 45.95 48.00 45.95 46.30 0.0M
2023-09-26 48.20 48.95 45.55 45.95 0.0M
2023-09-25 52.50 52.50 48.00 48.20 0.0M
2023-09-22 53.50 53.50 50.30 50.30 0.0M
2023-09-21 54.50 55.20 51.10 52.10 0.0M
2023-09-20 54.30 55.30 52.00 54.50 0.0M
2023-09-19 57.90 59.00 54.20 54.30 0.0M
2023-09-18 56.90 61.60 56.00 58.30 0.0M
2023-09-15 55.20 60.00 48.50 56.90 0.4M
2023-09-14 55.30 55.60 53.30 53.70 0.0M
2023-09-13 57.50 58.90 55.00 56.00 0.0M
2023-09-12 58.40 59.50 57.10 59.20 0.0M
2023-09-11 58.00 58.70 56.10 58.40 0.1M
2023-09-08 57.30 61.00 56.10 58.00 0.0M
2023-09-07 56.00 59.80 55.20 57.20 0.0M
2023-09-06 63.60 64.10 56.90 60.10 0.1M
2023-09-05 65.10 65.40 62.30 63.60 0.0M
2023-09-04 68.00 73.40 64.80 65.50 0.0M
2023-09-01 67.90 70.90 67.10 68.00 0.0M
2023-08-31 67.80 68.20 65.00 67.50 0.0M
2023-08-30 71.40 72.60 65.40 68.00 0.0M
2023-08-29 72.50 72.80 68.90 70.40 0.0M
2023-08-28 68.90 72.50 68.70 72.50 0.0M
2023-08-25 71.50 72.20 68.40 68.60 0.0M
2023-08-24 67.90 72.40 67.90 71.20 0.0M
2023-08-23 66.40 71.00 65.50 69.80 0.0M
2023-08-22 68.30 69.90 66.40 66.40 0.0M
2023-08-21 64.80 68.00 63.50 68.00 0.0M
2023-08-18 63.50 68.70 63.00 65.00 0.0M
2023-08-17 67.00 68.10 63.20 65.20 0.0M
2023-08-16 69.00 69.00 66.40 67.20 0.0M
2023-08-15 71.00 71.00 67.60 67.60 0.0M
2023-08-14 75.40 75.80 71.00 71.00 0.0M
2023-08-11 75.80 77.70 75.00 77.00 0.0M
2023-08-10 75.10 76.70 74.40 75.80 0.0M
2023-08-09 81.30 83.00 76.60 77.80 0.0M
2023-08-08 82.20 84.40 80.40 81.30 0.0M
2023-08-07 85.90 87.90 82.10 82.10 0.0M
2023-08-04 83.10 85.90 83.10 85.90 0.0M
2023-08-03 88.50 88.50 82.30 82.50 0.0M
2023-08-02 93.00 93.00 86.70 88.50 0.0M
2023-08-01 89.90 97.60 89.50 93.00 0.0M
2023-07-31 87.90 88.60 85.80 88.20 0.0M
2023-07-28 81.40 86.00 76.00 85.80 0.0M
2023-07-27 75.90 82.90 75.00 81.40 0.0M
2023-07-26 75.00 75.50 72.20 75.00 0.0M
2023-07-25 75.60 75.60 70.70 75.00 0.0M
2023-07-24 66.50 70.50 64.90 69.30 0.0M
2023-07-21 67.70 69.60 64.10 66.50 0.0M
2023-07-20 69.00 69.00 66.40 67.70 0.0M
2023-07-19 67.00 67.90 66.00 67.70 0.0M
2023-07-18 67.70 68.60 67.00 67.00 0.0M
2023-07-17 69.20 73.70 67.60 67.70 0.0M
2023-07-14 69.00 71.60 68.50 69.20 0.0M
2023-07-13 70.90 70.90 68.20 69.00 0.0M
2023-07-12 72.00 72.00 69.10 70.40 0.0M
2023-07-11 71.90 72.70 69.40 72.00 0.1M
2023-07-10 71.50 72.00 71.20 72.00 0.0M
2023-07-07 72.00 72.90 71.30 71.50 0.0M
2023-07-06 74.80 75.40 71.00 71.90 0.0M
2023-07-05 73.50 78.80 72.00 74.80 0.0M
2023-07-04 76.10 76.10 73.50 73.50 0.0M
2023-07-03 78.00 78.00 75.40 76.60 0.0M
2023-06-30 78.40 78.40 76.00 78.00 0.0M
2023-06-29 81.20 81.20 76.80 78.40 0.0M
2023-06-28 80.60 81.50 76.00 81.20 0.1M
2023-06-27 80.40 83.60 76.60 80.70 0.0M
2023-06-26 81.00 81.70 76.30 79.40 0.0M
2023-06-22 76.20 82.10 76.00 80.10 0.0M
2023-06-21 80.50 80.90 76.10 79.00 0.0M
2023-06-20 74.20 81.80 70.70 80.50 0.0M
2023-06-19 84.60 84.90 73.00 74.20 0.1M
2023-06-16 89.20 93.40 77.00 83.00 0.4M
2023-06-15 113.20 113.20 106.00 109.40 0.0M
2023-06-14 113.20 113.40 109.00 112.80 0.0M
2023-06-13 115.40 115.40 105.80 109.00 0.0M
2023-06-12 119.60 119.60 110.00 111.00 0.0M
2023-06-09 109.40 119.40 107.60 119.20 0.0M
2023-06-08 108.00 112.80 105.40 109.40 0.0M
2023-06-07 100.80 110.40 99.80 109.40 0.0M
2023-06-05 100.00 101.20 99.00 100.80 0.0M
2023-06-02 100.60 101.20 99.90 100.00 0.0M
2023-06-01 102.00 107.40 97.00 99.90 0.0M
2023-05-31 106.20 106.20 98.50 102.00 0.0M
2023-05-30 106.00 109.60 106.00 106.20 0.0M
2023-05-29 112.40 112.40 104.00 106.00 0.0M
2023-05-26 115.00 117.80 112.40 112.40 0.0M
2023-05-25 114.60 118.00 114.60 115.00 0.0M
2023-05-24 117.40 118.00 113.20 114.60 0.0M
2023-05-23 119.20 122.80 117.00 118.80 0.0M
2023-05-22 120.00 124.00 118.60 119.20 0.0M
2023-05-19 117.60 119.00 114.40 119.00 0.0M
2023-05-17 120.20 122.00 116.00 117.60 0.0M
2023-05-16 123.40 124.80 115.80 122.20 0.0M
2023-05-15 119.00 124.00 118.60 123.40 0.0M
2023-05-12 131.00 131.00 118.40 119.00 0.1M
2023-05-11 137.80 137.80 130.60 131.00 0.0M
2023-05-10 140.00 140.20 133.60 138.60 0.1M
2023-05-09 149.00 149.00 137.20 141.00 0.0M
2023-05-08 152.00 157.80 147.40 149.20 0.0M
2023-05-05 146.20 158.00 146.20 152.00 0.0M
2023-05-04 144.80 148.60 142.80 146.00 0.1M
2023-05-03 146.60 153.40 144.00 144.80 0.0M
2023-05-02 137.80 147.00 137.80 146.60 0.0M
2023-04-28 134.00 138.00 133.20 136.40 0.0M
2023-04-27 135.80 137.40 132.60 134.80 0.1M
2023-04-26 138.80 143.60 135.20 135.80 0.1M
2023-04-25 140.20 140.20 136.40 137.20 0.0M
2023-04-24 147.60 147.60 140.00 140.00 0.2M
2023-04-21 150.40 152.00 146.60 147.60 0.0M
2023-04-20 147.00 150.40 147.00 150.40 0.0M
2023-04-19 153.00 153.60 148.40 150.00 0.0M
2023-04-18 146.60 155.20 142.20 151.00 0.1M
2023-04-17 154.60 155.40 143.80 145.80 0.2M
2023-04-14 164.00 165.20 152.00 154.80 0.0M
2023-04-13 165.40 167.00 161.40 164.40 0.0M
2023-04-12 162.80 167.60 160.20 166.20 0.0M
2023-04-11 158.40 165.20 154.60 162.20 0.0M
2023-04-06 140.40 158.60 140.40 158.60 0.0M
2023-04-05 141.80 144.40 138.80 140.40 0.0M
2023-04-04 132.00 148.00 132.00 142.80 0.0M
2023-04-03 136.00 136.60 131.80 132.40 0.0M
2023-03-31 137.00 142.50 132.00 136.50 0.0M
2023-03-30 145.00 146.50 137.00 139.00 0.0M
2023-03-29 142.00 143.50 138.50 143.50 0.0M
2023-03-28 151.50 153.50 141.00 143.50 0.0M
2023-03-27 150.50 154.00 149.50 151.00 0.0M
2023-03-24 149.50 151.00 145.00 150.50 0.0M
2023-03-23 148.50 151.50 147.00 149.50 0.0M
2023-03-22 151.50 152.50 145.00 148.50 0.0M
2023-03-21 146.00 154.50 144.00 150.50 0.0M
2023-03-20 147.00 153.50 135.00 143.00 0.1M
2023-03-17 180.00 180.00 154.00 155.00 0.3M
2023-03-16 196.00 203.00 189.50 203.00 0.0M
2023-03-15 188.00 196.50 181.00 195.50 0.0M
2023-03-14 171.50 188.00 169.00 188.00 0.0M
2023-03-13 176.00 176.00 167.00 172.00 0.0M
2023-03-10 176.50 179.50 171.50 177.00 0.0M
2023-03-09 188.50 191.00 180.50 181.00 0.0M
2023-03-08 191.00 194.00 183.50 189.50 0.0M
2023-03-07 198.50 199.00 191.00 192.00 0.0M
2023-03-06 199.00 200.00 197.00 198.50 0.0M
2023-03-03 198.00 204.00 197.00 198.50 0.0M
2023-03-02 198.50 201.00 193.50 198.00 0.0M
2023-03-01 201.00 207.00 192.00 198.00 0.0M
2023-02-28 200.00 202.00 187.00 201.00 0.0M
2023-02-27 197.50 198.50 192.50 198.00 0.0M
2023-02-24 199.00 199.00 193.00 197.50 0.0M
2023-02-23 200.00 202.00 198.00 200.00 0.0M
2023-02-22 199.00 199.50 191.00 198.00 0.1M
2023-02-21 206.00 206.00 198.00 199.50 0.0M
2023-02-20 211.00 215.00 205.00 206.00 0.0M
2023-02-17 207.00 211.00 205.00 211.00 0.0M
2023-02-16 219.00 230.00 204.00 209.00 0.1M
2023-02-15 215.00 224.00 209.00 219.00 0.0M
2023-02-14 224.00 224.00 214.00 214.00 0.0M
2023-02-13 214.00 224.00 208.00 224.00 0.0M
2023-02-10 208.00 214.00 205.00 213.00 0.0M
2023-02-09 212.00 212.00 207.00 208.00 0.0M
2023-02-08 219.00 225.00 215.00 215.00 0.0M
2023-02-07 215.00 232.00 211.00 219.00 0.0M
2023-02-06 200.00 220.00 200.00 216.00 0.0M
2023-02-03 198.00 205.00 197.50 200.00 0.0M
2023-02-02 205.00 211.00 197.00 197.50 0.0M
2023-02-01 205.00 214.00 203.00 205.00 0.0M
2023-01-31 209.00 209.00 204.00 205.00 0.0M
2023-01-30 206.00 212.00 202.00 209.00 0.0M
2023-01-27 208.00 211.00 201.00 206.00 0.0M
2023-01-26 215.00 219.00 205.00 210.00 0.0M
2023-01-25 216.00 217.00 208.00 214.00 0.0M
2023-01-24 209.00 219.00 207.00 217.00 0.0M
2023-01-23 191.50 214.00 191.50 210.00 0.0M
2023-01-20 196.00 196.00 190.50 191.50 0.0M
2023-01-19 197.50 199.00 184.50 197.00 0.1M
2023-01-18 208.00 211.00 198.00 200.00 0.0M
2023-01-17 208.00 211.00 205.00 210.00 0.0M
2023-01-16 211.00 212.00 204.00 209.00 0.1M
2023-01-13 219.00 223.00 210.00 216.00 0.0M
2023-01-12 216.00 230.00 213.00 220.00 0.0M
2023-01-11 221.00 223.00 213.00 218.00 0.0M
2023-01-10 225.00 225.00 211.00 223.00 0.0M
2023-01-09 234.00 238.00 221.00 225.00 0.0M
2023-01-05 227.00 235.00 219.00 234.00 0.0M
2023-01-04 219.00 230.00 206.00 227.00 0.0M
2023-01-03 229.00 229.00 211.00 219.00 0.0M
2023-01-02 238.00 245.00 226.00 229.00 0.0M