Nasdaq Stockholm · ESGR-B · stock
ES Group AB (publ) (ESGR-B) stock price history
Every Nasdaq Stockholm trading session of ES Group AB (publ) from Feb 22, 2021 to Sep 28, 2026: 1,409 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESGR-B adjusted close, 2021 to 2026
- SEK 57.30
- All time high, 2024
- SEK 31.10
- 52 week high, SEK 10.40 low
- 1,409
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
ESGR-B key facts
- ES Group AB (publ) (ESGR-B) closed at SEK 15.00 on Sep 28, 2026 on Nasdaq Stockholm.
- ESGR-B's all time high close is SEK 57.30, set on Feb 12, 2024; its all time low close is SEK 10.40 on Mar 16, 2026.
- ESGR-B's 52 week range is SEK 10.40 to SEK 31.10.
- ESGR-B returned -11.0% over the year to Sep 28, 2026 and -27.9% over five years.
- Since Feb 22, 2021 ESGR-B returned -30%, -6.1% a year compounded.
- ESGR-B's deepest drawdown was -81.8% from Feb 12, 2024 to Mar 16, 2026.
- DataCedar holds 1,409 daily sessions of ESGR-B history from Feb 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESGR-B price chart, 2021 to 2026
ESGR-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.1% |
| 3 months | -17.4% |
| 6 months | +7.9% |
| Year to date | -8.3% |
| 1 year | -11.0% |
| 3 years | -65.4% |
| 5 years | -27.9% |
| 10 years | n/a |
| Since Feb 22, 2021 | -29.7% |
| Compound annual growth, 5.6 years | -6.1% |
ESGR-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 57.30 on Feb 12, 2024
- All time low close
- SEK 10.40 on Mar 16, 2026
- 52 week high
- SEK 31.10 on May 5, 2026
- 52 week low
- SEK 10.40 on Mar 16, 2026
- Deepest drawdown
- -81.8% from Feb 12, 2024 to Mar 16, 2026, not yet recovered
- Best single session
- +127.6% on Sep 22, 2023
- Worst single session
- -25.1% on Jun 20, 2022
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2023, +98%
- Worst calendar year
- 2024, -53%
ESGR-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 16.95 | SEK 31.10 | SEK 10.40 | SEK 15.00 | -8.3% | 1.7M | 186 |
| 2025 | SEK 21.00 | SEK 26.80 | SEK 13.60 | SEK 16.35 | -19.9% | 1.9M | 249 |
| 2024 | SEK 43.80 | SEK 60.00 | SEK 19.62 | SEK 20.40 | -53.4% | 2.5M | 251 |
| 2023 | SEK 22.10 | SEK 53.50 | SEK 22.10 | SEK 43.80 | +98.2% | 908.3K | 251 |
| 2022 | SEK 27.50 | SEK 39.00 | SEK 21.00 | SEK 22.10 | -19.6% | 1.2M | 253 |
| 2021 | SEK 22.10 | SEK 29.80 | SEK 16.70 | SEK 27.50 | n/a | 1.4M | 219 |
ESGR-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 15.00 | +3.4% |
| August 2026 | SEK 14.50 | -5.2% |
| July 2026 | SEK 15.30 | -15.0% |
| June 2026 | SEK 18.00 | -4.3% |
| May 2026 | SEK 18.80 | -7.4% |
| April 2026 | SEK 20.30 | +49.8% |
| March 2026 | SEK 13.55 | +18.9% |
| February 2026 | SEK 11.40 | -15.6% |
| January 2026 | SEK 13.50 | -17.4% |
| December 2025 | SEK 16.35 | -2.4% |
| November 2025 | SEK 16.75 | +1.8% |
| October 2025 | SEK 16.45 | -1.2% |
About the ESGR-B data
Daily bars. 1,409 sessions from Feb 22, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 22, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ESGR-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ESGR-B share price history
