Essity AB (publ) (0RQC.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 01:03PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 33 |
| 02 May 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 48 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 2 |
| 29 Apr 2024 | 272.50 | 273.00 | 272.50 | 273.00 | 273.00 | 59 |
| 26 Apr 2024 | 268.50 | 271.00 | 268.50 | 271.00 | 271.00 | 63 |
| 25 Apr 2024 | 270.00 | 270.00 | 265.00 | 268.50 | 268.50 | 258 |
| 24 Apr 2024 | 263.98 | 264.00 | 263.00 | 263.00 | 263.00 | 29 |
| 23 Apr 2024 | 258.00 | 262.50 | 258.00 | 261.70 | 261.70 | 124 |
| 22 Apr 2024 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 67 |
| 19 Apr 2024 | 255.00 | 255.00 | 253.50 | 254.00 | 254.00 | 102 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 249.50 | 249.50 | 249.48 | 249.48 | 249.48 | 74 |
| 15 Apr 2024 | 250.00 | 251.52 | 250.00 | 251.52 | 251.52 | 51 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 139 |
| 09 Apr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2 |
| 08 Apr 2024 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | 37 |
| 05 Apr 2024 | 263.00 | 263.00 | 261.00 | 262.00 | 262.00 | 169 |
| 04 Apr 2024 | 262.00 | 262.50 | 261.50 | 262.50 | 262.50 | 230 |
| 03 Apr 2024 | 256.00 | 261.50 | 256.00 | 261.03 | 261.03 | 109 |
| 02 Apr 2024 | 256.00 | 257.00 | 253.98 | 253.98 | 253.98 | 43 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 52 |
| 26 Mar 2024 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 81 |
| 25 Mar 2024 | 249.98 | 250.00 | 243.50 | 243.50 | 243.50 | 40 |
| 22 Mar 2024 | 241.50 | 243.52 | 241.50 | 243.52 | 243.52 | 8 |
| 22 Mar 2024 | 7.75 Dividend | |||||
| 21 Mar 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 232.75 | 1 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 244.02 | 244.02 | 244.02 | 244.02 | 236.16 | 4 |
| 18 Mar 2024 | 249.00 | 249.00 | 248.00 | 248.52 | 240.51 | 159 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 253.00 | 253.00 | 252.00 | 252.00 | 243.88 | 107 |
| 13 Mar 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 242.91 | 50 |
| 12 Mar 2024 | 250.50 | 250.50 | 250.50 | 250.50 | 242.43 | 46 |
| 11 Mar 2024 | 247.00 | 250.50 | 247.00 | 249.52 | 241.48 | 182 |
| 08 Mar 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 241.46 | 16 |
| 07 Mar 2024 | 244.50 | 249.52 | 244.50 | 249.52 | 241.48 | 12 |
| 06 Mar 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 236.14 | 6 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 235.65 | 26 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 233.72 | 52 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 242.02 | 242.02 | 242.02 | 242.02 | 234.23 | 6 |
| 26 Feb 2024 | 242.48 | 242.52 | 242.48 | 242.52 | 234.71 | 82 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 244.02 | 244.02 | 244.02 | 244.02 | 236.16 | 6 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 231.78 | 1 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 238.02 | 238.02 | 238.02 | 238.02 | 230.35 | 6 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 239.52 | 239.52 | 239.52 | 239.52 | 231.81 | 6 |
| 09 Feb 2024 | 237.52 | 237.52 | 237.52 | 237.52 | 229.86 | 53 |
| 08 Feb 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 231.30 | 8 |
| 07 Feb 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 231.30 | 41 |
| 06 Feb 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 231.30 | 15 |
| 05 Feb 2024 | 239.50 | 239.50 | 239.02 | 239.02 | 231.31 | 44 |
| 02 Feb 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 231.78 | 13 |
| 01 Feb 2024 | 245.50 | 245.50 | 245.50 | 245.50 | 237.59 | 50 |
| 31 Jan 2024 | 246.98 | 246.98 | 243.00 | 243.00 | 235.17 | 6 |
| 30 Jan 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 231.78 | 28 |
| 29 Jan 2024 | 238.00 | 240.50 | 238.00 | 238.50 | 230.81 | 328 |
| 26 Jan 2024 | 241.00 | 241.00 | 238.52 | 238.52 | 230.84 | 7 |
| 25 Jan 2024 | 235.00 | 242.50 | 235.00 | 236.52 | 228.89 | 3,198 |
| 24 Jan 2024 | 245.98 | 246.02 | 245.98 | 246.02 | 238.10 | 12 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 250.00 | 250.00 | 248.00 | 248.00 | 240.01 | 48 |
| 18 Jan 2024 | 251.00 | 251.00 | 251.00 | 251.00 | 242.91 | 56 |
| 17 Jan 2024 | 255.50 | 259.00 | 255.50 | 258.50 | 250.17 | 20 |
| 16 Jan 2024 | 260.00 | 260.00 | 259.75 | 259.75 | 251.38 | 137 |
| 15 Jan 2024 | 264.50 | 264.50 | 263.00 | 263.05 | 254.57 | 18 |
| 12 Jan 2024 | 262.50 | 264.52 | 262.50 | 264.52 | 255.99 | 47 |
| 11 Jan 2024 | 259.50 | 260.02 | 258.98 | 258.98 | 250.64 | 3,435 |
| 10 Jan 2024 | 255.50 | 257.48 | 255.50 | 255.50 | 247.27 | 109 |
| 09 Jan 2024 | 255.50 | 256.00 | 254.87 | 254.87 | 246.65 | 218 |
| 08 Jan 2024 | 254.50 | 256.00 | 254.00 | 256.00 | 247.75 | 129 |
| 05 Jan 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 245.33 | 112 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 240.98 | 1,146 |
| 29 Dec 2023 | 249.00 | 249.00 | 247.50 | 247.50 | 239.52 | 143 |
| 28 Dec 2023 | 248.00 | 248.00 | 248.00 | 248.00 | 240.01 | 306 |
| 27 Dec 2023 | 248.50 | 248.50 | 247.00 | 247.00 | 239.04 | 96 |
| 22 Dec 2023 | 248.00 | 249.00 | 248.00 | 249.00 | 240.98 | 27 |
| 21 Dec 2023 | 249.00 | 249.83 | 249.00 | 249.50 | 241.46 | 158 |
| 20 Dec 2023 | 250.00 | 251.50 | 249.50 | 251.50 | 243.40 | 5,007 |
| 19 Dec 2023 | 251.50 | 252.27 | 251.50 | 252.27 | 244.14 | 246 |
| 18 Dec 2023 | 253.02 | 253.02 | 250.50 | 250.50 | 242.43 | 177 |
| 15 Dec 2023 | 256.50 | 256.50 | 250.52 | 250.52 | 242.44 | 362 |
| 14 Dec 2023 | 262.00 | 265.00 | 257.00 | 265.00 | 256.46 | 421 |
| 13 Dec 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 256.46 | 2,404 |
| 12 Dec 2023 | 265.02 | 265.02 | 265.00 | 265.00 | 256.46 | 1,544 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.