UK markets open in 6 hours 44 minutes

Essity Aktiebolag (publ) (ESW.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
23.70+0.20 (+0.85%)
At close: 08:08AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.7023.7023.7023.7023.70-
09 May 202423.6523.6523.6523.6523.65-
08 May 202423.6523.6523.6523.6523.65-
07 May 202423.6023.8523.6023.8523.85250
06 May 202423.4523.4523.4523.4523.45-
03 May 202423.5023.5023.5023.5023.50-
02 May 202423.2523.2523.2523.2523.25-
30 Apr 202423.2523.2523.2523.2523.25-
29 Apr 202422.9523.3522.9523.3523.3527
26 Apr 202422.6522.6522.6522.6522.65-
25 Apr 202422.1522.1522.1522.1522.15-
24 Apr 202422.6522.7022.6522.7022.70350
23 Apr 202422.1022.8022.1022.8022.8086
22 Apr 202421.7021.7021.7021.7021.70-
19 Apr 202421.6021.6021.6021.6021.60-
18 Apr 202421.4521.4521.4521.4521.45-
17 Apr 202421.2521.2521.2521.2521.25-
16 Apr 202421.5021.5021.5021.5021.50-
15 Apr 202421.7021.7521.7021.7521.75100
12 Apr 202421.8021.8021.8021.8021.80-
11 Apr 202422.0522.0522.0522.0522.0559
10 Apr 202422.1522.1522.1522.1522.15-
09 Apr 202422.2522.2522.2522.2522.25-
08 Apr 202422.5022.5022.2522.2522.2555
05 Apr 202422.5022.5022.5022.5022.50-
04 Apr 202422.4022.4022.4022.4022.40-
03 Apr 202421.9022.6521.9022.6522.65134
02 Apr 202421.8022.1021.8022.1022.10123
28 Mar 202422.0022.0022.0022.0022.00-
27 Mar 202421.8022.1021.8022.1022.10150
26 Mar 202421.6521.6521.6521.6521.65-
25 Mar 202421.0521.5521.0521.5521.55100
22 Mar 202420.9020.9020.9020.9020.90-
22 Mar 20247.75 Dividend
21 Mar 202421.3521.3521.3521.3513.60400
20 Mar 202421.3021.3021.3021.3013.57-
19 Mar 202421.7021.7021.7021.7013.82-
18 Mar 202421.9521.9521.9521.9513.98-
15 Mar 202422.2022.2022.2022.2014.14-
14 Mar 202422.2522.2522.2522.2514.17-
13 Mar 202422.3022.3022.3022.3014.21-
12 Mar 202422.2022.2022.2022.2014.14-
11 Mar 202422.1022.1022.1022.1014.08-
08 Mar 202422.0522.2522.0522.2514.17220
07 Mar 202421.7521.7521.7521.7513.85-
06 Mar 202421.6021.6021.6021.6013.76-
05 Mar 202421.3521.3521.3521.3513.60-
04 Mar 202421.5021.5021.5021.5013.70-
01 Mar 202421.4521.4521.4521.4513.66-
29 Feb 202421.4021.4021.4021.4013.63-
28 Feb 202421.5021.5021.5021.5013.70-
27 Feb 202421.6021.6021.6021.6013.76-
26 Feb 202421.7021.7021.7021.7013.82-
23 Feb 202421.6021.6021.6021.6013.76-
22 Feb 202421.6021.6021.6021.6013.76-
21 Feb 202421.6021.6021.6021.6013.76-
20 Feb 202421.3021.3021.3021.3013.57-
19 Feb 202421.2021.2021.2021.2013.50-
16 Feb 202420.9520.9520.9520.9513.35-
15 Feb 202421.0021.0021.0021.0013.38-
14 Feb 202420.9520.9520.9520.9513.35-
13 Feb 202421.2021.2021.2021.2013.50-
12 Feb 202420.9520.9520.9520.9513.35-
09 Feb 202421.2021.2021.2021.2013.50-
08 Feb 202421.1021.1021.1021.1013.44-
07 Feb 202421.0521.0521.0521.0513.41-
06 Feb 202420.9021.1020.9021.1013.44300
05 Feb 202421.1021.1021.0521.0513.41160
02 Feb 202421.5021.5021.5021.5013.70-
01 Feb 202421.8021.8021.8021.8013.89-
31 Jan 202421.4522.0521.4522.0514.0547
30 Jan 202421.4521.4521.4521.4513.667
29 Jan 202421.1521.7021.1521.7013.82352
26 Jan 202420.8521.2020.8521.2013.50200
25 Jan 202421.1021.1021.1021.1013.44-
24 Jan 202421.9021.9021.9021.9013.95-
23 Jan 202421.7021.7021.7021.7013.82-
22 Jan 202421.6521.6521.6521.6513.79-
19 Jan 202421.8521.8521.8521.8513.92-
18 Jan 202422.6522.6522.6522.6514.43-
17 Jan 202422.7022.7022.7022.7014.46-
16 Jan 202423.1023.1023.1023.1014.71-
15 Jan 202422.9022.9022.9022.9014.59-
12 Jan 202422.9022.9022.9022.9014.59-
11 Jan 202422.8522.8522.8522.8514.56-
10 Jan 202422.7022.7022.7022.7014.46-
09 Jan 202422.5522.5522.5522.5514.36-
08 Jan 202422.7022.7022.7022.7014.46-
05 Jan 202422.5522.5522.5522.5514.36-
04 Jan 202422.5522.5522.5522.5514.36-
03 Jan 202422.3022.3022.3022.3014.21-
02 Jan 202422.2022.2022.2022.2014.14-
29 Dec 202322.3522.3522.3522.3514.24-
28 Dec 202322.3522.4022.3522.4014.279
27 Dec 202322.3522.3522.3522.3514.24-
22 Dec 202322.3022.4022.3022.4014.27100
21 Dec 202322.3022.3022.3022.3014.21-
20 Dec 202322.5022.5022.5022.5014.33-
19 Dec 202322.5022.5022.5022.5014.33-
18 Dec 202322.3022.3022.3022.3014.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...