UK markets closed

Essity Aktiebolag (publ) (ESSITY-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
264.40+1.10 (+0.42%)
At close: 05:29PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024262.80265.20261.60264.40264.401,586,543
23 Apr 2024258.30265.00257.80263.30263.302,466,485
22 Apr 2024256.10258.40255.60258.30258.301,284,371
19 Apr 2024254.60255.10252.40254.50254.501,169,643
18 Apr 2024251.80256.10251.50253.20253.201,104,122
17 Apr 2024249.00253.60248.90251.50251.50964,418
16 Apr 2024248.40250.00247.70249.10249.101,258,013
15 Apr 2024252.50253.20249.50249.80249.801,075,415
12 Apr 2024253.80256.00252.40252.60252.60984,665
11 Apr 2024254.90255.60252.40252.90252.901,323,109
10 Apr 2024256.30257.20254.90254.90254.90842,817
09 Apr 2024256.00256.30253.50255.80255.801,069,952
08 Apr 2024260.50260.50255.60256.20256.201,403,617
05 Apr 2024260.70263.50259.30260.80260.801,566,990
04 Apr 2024261.10266.00260.70260.70260.702,463,582
03 Apr 2024254.90261.50253.30259.80259.803,154,327
02 Apr 2024254.20256.80253.10254.80254.801,593,084
28 Mar 2024254.00256.60252.90254.20254.20935,830
27 Mar 2024252.00255.60251.70254.00254.001,789,184
26 Mar 2024249.70252.30248.40251.50251.503,598,930
25 Mar 2024242.40250.20242.00250.20250.202,466,295
22 Mar 2024236.00243.80234.70241.80241.801,888,590
22 Mar 20247.75 Dividend
21 Mar 2024241.00246.00241.00243.00235.252,077,471
20 Mar 2024243.00243.00238.50239.60231.961,772,047
19 Mar 2024247.90249.00243.00243.00235.251,381,903
18 Mar 2024249.50251.80247.40247.80239.901,428,191
15 Mar 2024251.80252.80247.70250.10242.122,654,329
14 Mar 2024251.50254.10250.90251.80243.77895,943
13 Mar 2024251.30251.90250.10250.80242.80963,094
12 Mar 2024249.60251.30248.60250.50242.511,381,983
11 Mar 2024248.50250.70247.00249.30241.351,032,395
08 Mar 2024248.50250.10248.20248.50240.57958,784
07 Mar 2024244.90248.70242.70248.00240.091,135,524
06 Mar 2024244.50248.00244.30245.30237.481,612,658
05 Mar 2024241.70245.00241.40245.00237.191,193,808
04 Mar 2024242.20242.50238.80241.70233.99991,876
01 Mar 2024241.60245.50241.40242.20234.48783,033
29 Feb 2024241.10242.10239.80241.70233.991,712,796
28 Feb 2024241.40242.70239.80240.80233.12973,231
27 Feb 2024242.50242.60239.80241.90234.19748,605
26 Feb 2024243.60244.20241.90242.70234.96722,508
23 Feb 2024242.60244.40241.70243.60235.83934,469
22 Feb 2024243.60244.10240.60242.20234.48813,488
21 Feb 2024243.30244.90242.10243.60235.83806,245
20 Feb 2024240.40243.90240.40243.60235.831,182,271
19 Feb 2024239.00240.80238.70240.40232.73898,173
16 Feb 2024237.50240.50236.30239.20231.571,575,961
15 Feb 2024237.50238.40235.60237.50229.932,040,876
14 Feb 2024239.00240.20237.80238.00230.41852,148
13 Feb 2024239.20241.30237.90239.20231.571,161,676
12 Feb 2024237.80239.30237.30238.60230.99705,081
09 Feb 2024238.70240.80237.30237.70230.121,070,413
08 Feb 2024239.20241.30239.00240.00232.35937,388
07 Feb 2024239.00240.50237.50239.20231.571,055,459
06 Feb 2024238.30239.60236.40239.20231.57844,442
05 Feb 2024238.00239.30235.70238.00230.41811,480
02 Feb 2024243.70244.30238.00238.00230.411,103,645
01 Feb 2024244.70245.50242.10242.50234.77943,875
31 Jan 2024242.30245.10242.30244.70236.901,505,334
30 Jan 2024240.00242.50239.70241.30233.601,349,509
29 Jan 2024237.50239.40236.30239.40231.761,643,283
26 Jan 2024238.20241.20237.00237.80230.221,710,657
25 Jan 2024231.00238.70228.40236.80229.254,685,271
24 Jan 2024250.70251.00244.60246.10238.252,147,224
23 Jan 2024247.40251.30247.30250.00242.031,608,429
22 Jan 2024247.90249.40247.40247.40239.511,770,137
19 Jan 2024249.50251.60247.50247.90239.991,167,549
18 Jan 2024254.50255.90249.80249.80241.832,027,702
17 Jan 2024259.00259.30254.70259.30251.031,427,403
16 Jan 2024264.00264.00259.30259.30251.03916,445
15 Jan 2024262.70264.90262.60263.60255.19724,202
12 Jan 2024260.20264.90259.80263.80255.391,132,438
11 Jan 2024258.70261.00258.60259.70251.421,121,582
10 Jan 2024255.90258.20254.00257.60249.381,244,094
09 Jan 2024254.30255.90254.00255.90247.74682,049
08 Jan 2024256.20256.90253.30254.20246.09759,085
05 Jan 2024252.50255.80252.50255.80247.64563,907
04 Jan 2024253.60255.20251.80255.00246.87751,447
03 Jan 2024253.00256.60252.60254.70246.581,005,384
02 Jan 2024250.00252.00249.60251.60243.58893,110
29 Dec 2023249.20250.40248.90250.00242.03810,471
28 Dec 2023249.10249.90248.50249.20241.25751,107
27 Dec 2023247.00250.60246.90249.10241.16939,454
22 Dec 2023250.00250.60245.50248.10240.191,354,241
21 Dec 2023251.00252.20250.60251.00242.99891,022
20 Dec 2023254.30254.30249.10251.00242.992,268,476
19 Dec 2023252.80254.60251.30253.50245.421,272,671
18 Dec 2023251.90253.80250.20252.80244.741,516,573
15 Dec 2023257.20259.50251.30251.90243.874,218,326
14 Dec 2023265.80267.30257.00257.60249.382,527,756
13 Dec 2023264.70266.20263.30263.30254.901,233,197
12 Dec 2023264.20265.60263.50264.60256.161,113,185
11 Dec 2023262.90264.60261.50264.20255.77879,305
08 Dec 2023262.30263.90260.80263.30254.90852,868
07 Dec 2023265.00265.10261.30262.70254.32935,014
06 Dec 2023261.50264.60259.80263.80255.391,216,991
05 Dec 2023263.20263.20260.00261.70253.35948,569
04 Dec 2023261.70263.70261.50263.70255.29881,034
01 Dec 2023263.00265.20261.50261.90253.551,249,997
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...