Essity Aktiebolag (publ) (ETTYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:34AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 24 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 23 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 22 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 151 |
| 19 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 18 Apr 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 947 |
| 17 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 16 Apr 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 214 |
| 15 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 12 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 11 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| 10 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 500 |
| 09 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 08 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 05 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 04 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 181 |
| 03 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| 02 Apr 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
| 01 Apr 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 28 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 27 Mar 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| 26 Mar 2024 | 22.55 | 23.73 | 22.25 | 22.25 | 22.25 | 6,524 |
| 25 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 22 Mar 2024 | 22.95 | 22.95 | 22.00 | 22.00 | 22.00 | 1,440 |
| 22 Mar 2024 | 7.75 Dividend | |||||
| 21 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 17.25 | 305 |
| 20 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 17.22 | - |
| 19 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 17.22 | - |
| 18 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 17.22 | 575 |
| 15 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
| 14 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
| 13 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
| 12 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
| 11 Mar 2024 | 24.70 | 24.70 | 23.24 | 23.24 | 16.04 | 1,083 |
| 08 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 16.39 | - |
| 07 Mar 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 16.39 | - |
| 06 Mar 2024 | 22.93 | 24.05 | 22.93 | 23.75 | 16.39 | 2,633 |
| 05 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 16.04 | - |
| 04 Mar 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 16.04 | 870 |
| 01 Mar 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 15.70 | - |
| 29 Feb 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 15.70 | 500 |
| 28 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| 27 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| 26 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| 23 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| 22 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| 21 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| 20 Feb 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| 16 Feb 2024 | 22.76 | 22.76 | 21.67 | 21.67 | 14.95 | 7,095 |
| 15 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 14.66 | - |
| 14 Feb 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 14.66 | 169 |
| 13 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 15.68 | 500 |
| 12 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 09 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 08 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 07 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 06 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 05 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 02 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 01 Feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 31 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 30 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| 29 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | 755 |
| 26 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 25 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 24 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 23 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 22 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 19 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 18 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 17 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 16 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 12 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 11 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 10 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| 09 Jan 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | 370 |
| 08 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.11 | - |
| 05 Jan 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.11 | - |
| 04 Jan 2024 | 25.90 | 25.90 | 24.80 | 24.80 | 17.11 | 565 |
| 03 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 17.18 | - |
| 02 Jan 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 17.18 | - |
| 29 Dec 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 17.18 | 755 |
| 28 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 27 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 26 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 22 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 21 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 20 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 19 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 18 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 15 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 14 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 13 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 12 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 11 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 08 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 07 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 06 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 05 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| 04 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | 330 |
| *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.