UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.09 -2.84 (-3.47%) GOLD FUTURES
2,314.20 +11.30 (+0.49%) DOW
37,940.58 +124.66 (+0.33%) Bitcoin GBP
45,628.50 -2,707.40 (-5.60%)
Essity Aktiebolag (publ) (ESSITY-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:59PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 275.00 | 276.00 | 272.50 | 273.50 | 273.50 | 14,609 |
| 29 Apr 2024 | 270.50 | 275.00 | 270.50 | 274.50 | 274.50 | 24,013 |
| 26 Apr 2024 | 270.00 | 271.50 | 267.50 | 270.50 | 270.50 | 11,900 |
| 25 Apr 2024 | 271.50 | 274.00 | 263.50 | 266.50 | 266.50 | 19,152 |
| 24 Apr 2024 | 262.00 | 265.00 | 262.00 | 264.00 | 264.00 | 10,615 |
| 23 Apr 2024 | 259.00 | 264.50 | 258.00 | 262.50 | 262.50 | 33,483 |
| 22 Apr 2024 | 254.50 | 258.50 | 254.50 | 257.50 | 257.50 | 24,993 |
| 19 Apr 2024 | 254.00 | 255.00 | 252.50 | 254.50 | 254.50 | 2,241 |
| 18 Apr 2024 | 252.50 | 256.00 | 252.00 | 254.50 | 254.50 | 4,989 |
| 17 Apr 2024 | 249.50 | 253.00 | 249.50 | 252.50 | 252.50 | 4,434 |
| 16 Apr 2024 | 248.00 | 250.00 | 247.50 | 249.50 | 249.50 | 7,676 |
| 15 Apr 2024 | 256.50 | 256.50 | 249.50 | 251.50 | 251.50 | 6,747 |
| 12 Apr 2024 | 255.00 | 256.00 | 252.00 | 252.00 | 252.00 | 6,945 |
| 11 Apr 2024 | 254.50 | 255.00 | 252.50 | 255.00 | 255.00 | 3,983 |
| 10 Apr 2024 | 256.50 | 257.50 | 255.00 | 255.50 | 255.50 | 2,820 |
| 09 Apr 2024 | 257.00 | 257.00 | 254.00 | 256.50 | 256.50 | 3,417 |
| 08 Apr 2024 | 261.50 | 261.50 | 255.50 | 257.00 | 257.00 | 4,321 |
| 05 Apr 2024 | 261.00 | 264.00 | 260.00 | 261.50 | 261.50 | 8,734 |
| 04 Apr 2024 | 261.00 | 266.00 | 261.00 | 261.00 | 261.00 | 13,277 |
| 03 Apr 2024 | 254.50 | 262.00 | 254.00 | 261.00 | 261.00 | 27,033 |
| 02 Apr 2024 | 255.00 | 257.00 | 254.00 | 254.00 | 254.00 | 5,673 |
| 28 Mar 2024 | 255.50 | 257.00 | 254.00 | 255.00 | 255.00 | 3,505 |
| 27 Mar 2024 | 254.00 | 256.00 | 252.50 | 255.50 | 255.50 | 9,996 |
| 26 Mar 2024 | 250.00 | 253.00 | 249.50 | 253.00 | 253.00 | 20,663 |
| 25 Mar 2024 | 244.00 | 250.00 | 243.00 | 250.00 | 250.00 | 15,042 |
| 22 Mar 2024 | 241.50 | 244.50 | 235.50 | 243.50 | 243.50 | 26,307 |
| 22 Mar 2024 | 7.75 Dividend | |||||
| 21 Mar 2024 | 240.50 | 246.00 | 240.50 | 244.00 | 236.25 | 6,950 |
| 20 Mar 2024 | 244.00 | 244.00 | 239.00 | 240.00 | 232.38 | 7,618 |
| 19 Mar 2024 | 248.50 | 248.50 | 243.00 | 244.00 | 236.25 | 6,248 |
| 18 Mar 2024 | 251.50 | 251.50 | 247.50 | 248.50 | 240.61 | 74,927 |
| 15 Mar 2024 | 251.00 | 252.50 | 248.50 | 249.00 | 241.09 | 3,463 |
| 14 Mar 2024 | 252.00 | 253.50 | 251.00 | 251.00 | 243.03 | 5,729 |
| 13 Mar 2024 | 251.00 | 252.00 | 250.00 | 252.00 | 244.00 | 3,766 |
| 12 Mar 2024 | 249.50 | 251.00 | 248.50 | 250.50 | 242.54 | 6,737 |
| 11 Mar 2024 | 247.50 | 250.50 | 247.00 | 249.50 | 241.58 | 10,911 |
| 08 Mar 2024 | 249.50 | 250.00 | 248.00 | 249.50 | 241.58 | 6,974 |
| 07 Mar 2024 | 244.50 | 249.50 | 243.50 | 249.50 | 241.58 | 7,620 |
| 06 Mar 2024 | 244.00 | 247.50 | 244.00 | 244.50 | 236.73 | 11,441 |
| 05 Mar 2024 | 241.50 | 245.50 | 241.50 | 245.50 | 237.70 | 23,575 |
| 04 Mar 2024 | 243.50 | 243.50 | 239.50 | 241.50 | 233.83 | 13,107 |
| 01 Mar 2024 | 241.50 | 245.50 | 241.50 | 243.50 | 235.77 | 7,669 |
| 29 Feb 2024 | 241.50 | 242.00 | 240.00 | 241.00 | 233.35 | 11,699 |
| 28 Feb 2024 | 242.00 | 243.00 | 240.00 | 241.50 | 233.83 | 12,088 |
| 27 Feb 2024 | 242.50 | 242.50 | 240.00 | 242.00 | 234.31 | 6,995 |
| 26 Feb 2024 | 243.50 | 243.50 | 242.00 | 242.50 | 234.80 | 4,944 |
| 23 Feb 2024 | 242.50 | 244.50 | 242.00 | 244.50 | 236.73 | 6,168 |
| 22 Feb 2024 | 243.50 | 244.00 | 241.00 | 241.50 | 233.83 | 9,432 |
| 21 Feb 2024 | 244.00 | 244.50 | 242.00 | 244.00 | 236.25 | 9,741 |
| 20 Feb 2024 | 240.50 | 244.00 | 240.50 | 244.00 | 236.25 | 6,684 |
| 19 Feb 2024 | 239.50 | 241.00 | 239.00 | 241.00 | 233.35 | 5,885 |
| 16 Feb 2024 | 236.50 | 241.00 | 236.50 | 240.50 | 232.86 | 5,059 |
| 15 Feb 2024 | 238.00 | 238.50 | 236.00 | 236.50 | 228.99 | 7,577 |
| 14 Feb 2024 | 240.00 | 240.50 | 238.00 | 238.00 | 230.44 | 9,786 |
| 13 Feb 2024 | 240.00 | 241.00 | 238.00 | 238.50 | 230.92 | 5,854 |
| 12 Feb 2024 | 237.50 | 239.50 | 237.50 | 239.50 | 231.89 | 4,339 |
| 09 Feb 2024 | 240.00 | 241.00 | 237.50 | 237.50 | 229.96 | 13,286 |
| 08 Feb 2024 | 239.00 | 242.00 | 239.00 | 240.50 | 232.86 | 2,235 |
| 07 Feb 2024 | 239.00 | 241.50 | 238.00 | 239.00 | 231.41 | 7,869 |
| 06 Feb 2024 | 239.00 | 241.50 | 237.50 | 239.00 | 231.41 | 4,426 |
| 05 Feb 2024 | 239.50 | 241.00 | 238.00 | 239.00 | 231.41 | 5,126 |
| 02 Feb 2024 | 246.50 | 246.50 | 239.50 | 239.50 | 231.89 | 6,715 |
| 01 Feb 2024 | 248.50 | 248.50 | 244.00 | 244.00 | 236.25 | 4,807 |
| 31 Jan 2024 | 243.00 | 247.50 | 243.00 | 247.00 | 239.15 | 9,872 |
| 30 Jan 2024 | 239.50 | 243.50 | 239.50 | 243.00 | 235.28 | 4,363 |
| 29 Jan 2024 | 238.50 | 241.00 | 237.50 | 239.50 | 231.89 | 8,623 |
| 26 Jan 2024 | 240.00 | 242.00 | 238.00 | 238.50 | 230.92 | 21,133 |
| 25 Jan 2024 | 242.50 | 242.50 | 228.50 | 236.50 | 228.99 | 53,508 |
| 24 Jan 2024 | 251.50 | 251.50 | 244.50 | 246.00 | 238.19 | 7,927 |
| 23 Jan 2024 | 247.50 | 251.50 | 247.50 | 250.50 | 242.54 | 9,523 |
| 22 Jan 2024 | 248.50 | 249.50 | 248.00 | 248.00 | 240.12 | 8,445 |
| 19 Jan 2024 | 250.00 | 251.50 | 247.50 | 247.50 | 239.64 | 7,741 |
| 18 Jan 2024 | 255.00 | 255.50 | 250.00 | 250.00 | 242.06 | 21,553 |
| 17 Jan 2024 | 259.00 | 259.50 | 255.00 | 259.50 | 251.26 | 6,796 |
| 16 Jan 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 250.77 | 6,386 |
| 15 Jan 2024 | 263.00 | 264.50 | 263.00 | 263.00 | 254.65 | 3,054 |
| 12 Jan 2024 | 260.00 | 265.00 | 260.00 | 265.00 | 256.58 | 14,863 |
| 11 Jan 2024 | 259.50 | 261.00 | 259.00 | 259.00 | 250.77 | 18,392 |
| 10 Jan 2024 | 255.50 | 258.50 | 254.00 | 258.50 | 250.29 | 31,762 |
| 09 Jan 2024 | 254.50 | 256.00 | 254.00 | 255.50 | 247.38 | 6,212 |
| 08 Jan 2024 | 256.00 | 256.50 | 253.50 | 254.00 | 245.93 | 5,692 |
| 05 Jan 2024 | 253.50 | 256.00 | 253.00 | 256.00 | 247.87 | 1,221 |
| 04 Jan 2024 | 251.00 | 255.00 | 251.00 | 253.50 | 245.45 | 4,261 |
| 03 Jan 2024 | 250.50 | 256.50 | 250.50 | 253.50 | 245.45 | 8,452 |
| 02 Jan 2024 | 249.00 | 251.50 | 249.00 | 250.50 | 242.54 | 4,634 |
| 29 Dec 2023 | 247.50 | 249.50 | 247.50 | 248.50 | 240.61 | 7,517 |
| 28 Dec 2023 | 248.00 | 249.50 | 247.50 | 247.50 | 239.64 | 6,288 |
| 27 Dec 2023 | 247.00 | 250.00 | 246.00 | 248.00 | 240.12 | 9,761 |
| 22 Dec 2023 | 249.00 | 249.00 | 245.00 | 247.00 | 239.15 | 8,627 |
| 21 Dec 2023 | 249.50 | 251.00 | 249.00 | 249.50 | 241.58 | 4,668 |
| 20 Dec 2023 | 251.50 | 253.00 | 248.50 | 249.50 | 241.58 | 9,759 |
| 19 Dec 2023 | 251.50 | 254.00 | 251.00 | 253.00 | 244.96 | 9,460 |
| 18 Dec 2023 | 250.50 | 253.00 | 250.00 | 253.00 | 244.96 | 10,736 |
| 15 Dec 2023 | 260.00 | 260.00 | 250.50 | 250.50 | 242.54 | 73,048 |
| 14 Dec 2023 | 265.00 | 266.00 | 256.50 | 257.00 | 248.84 | 7,146 |
| 13 Dec 2023 | 265.00 | 266.00 | 262.00 | 262.00 | 253.68 | 7,274 |
| 12 Dec 2023 | 265.00 | 265.00 | 263.50 | 265.00 | 256.58 | 2,628 |
| 11 Dec 2023 | 263.00 | 264.50 | 261.50 | 264.00 | 255.61 | 5,030 |
| 08 Dec 2023 | 263.00 | 264.00 | 261.50 | 263.00 | 254.65 | 2,315 |
| 07 Dec 2023 | 265.00 | 265.00 | 261.50 | 263.00 | 254.65 | 63,458 |
| *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.