Stockholm - Delayed Quote SEK

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

Compare
297.10 -0.30 (-0.10%)
At close: November 15 at 5:29 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 296.70 297.10 294.80 297.10 297.10 1,158,575
Nov 14, 2024 296.70 297.80 293.70 297.40 297.40 920,483
Nov 13, 2024 298.00 299.00 294.20 296.30 296.30 1,699,634
Nov 12, 2024 296.00 298.70 293.70 298.40 298.40 1,691,755
Nov 11, 2024 296.50 298.60 295.90 297.80 297.80 772,519
Nov 8, 2024 294.60 296.20 293.70 295.50 295.50 1,085,439
Nov 7, 2024 292.30 296.60 292.30 294.60 294.60 1,943,491
Nov 6, 2024 304.00 305.90 292.50 292.50 292.50 1,578,550
Nov 5, 2024 302.00 303.70 301.90 303.70 303.70 699,599
Nov 4, 2024 302.40 304.50 302.00 302.00 302.00 849,427
Nov 1, 2024 300.80 304.50 300.80 303.10 303.10 607,185
Oct 31, 2024 301.90 302.90 297.80 300.80 300.80 1,664,403
Oct 30, 2024 304.20 305.10 302.10 304.00 304.00 851,602
Oct 29, 2024 313.70 315.50 304.40 305.50 305.50 1,334,820
Oct 28, 2024 305.60 312.60 305.50 312.60 312.60 931,268
Oct 25, 2024 303.90 304.80 300.20 304.60 304.60 1,517,830
Oct 24, 2024 314.10 316.30 305.80 305.80 305.80 2,407,561
Oct 23, 2024 307.00 310.00 306.20 308.20 308.20 1,805,143
Oct 22, 2024 310.10 310.10 303.50 308.10 308.10 1,346,225
Oct 21, 2024 312.70 313.30 309.70 311.00 311.00 1,671,598
Oct 18, 2024 312.60 314.10 311.20 313.50 313.50 1,110,778
Oct 17, 2024 317.10 318.00 312.40 313.40 313.40 1,378,641
Oct 16, 2024 314.70 317.60 313.30 316.60 316.60 835,970
Oct 15, 2024 315.00 318.80 314.20 316.20 316.20 983,767
Oct 14, 2024 311.80 314.50 310.60 314.50 314.50 617,352
Oct 11, 2024 310.40 312.30 309.20 311.70 311.70 872,433
Oct 10, 2024 313.00 314.70 308.90 311.20 311.20 786,094
Oct 9, 2024 311.00 313.10 309.70 312.60 312.60 856,577
Oct 8, 2024 309.20 311.30 308.60 310.30 310.30 874,944
Oct 7, 2024 308.90 310.50 307.30 308.60 308.60 659,087
Oct 4, 2024 308.90 310.00 307.10 308.80 308.80 770,096
Oct 3, 2024 310.20 314.10 308.40 309.30 309.30 1,009,801
Oct 2, 2024 313.30 314.50 309.90 310.00 310.00 1,168,076
Oct 1, 2024 317.60 318.30 312.60 313.20 313.20 1,416,028
Sep 30, 2024 312.50 317.60 311.60 316.90 316.90 1,851,551
Sep 27, 2024 310.50 313.80 310.50 312.30 312.30 1,382,517
Sep 26, 2024 316.40 316.40 308.10 310.00 310.00 1,509,763
Sep 25, 2024 314.60 315.80 313.50 315.40 315.40 877,306
Sep 24, 2024 314.00 315.30 311.20 314.60 314.60 1,146,554
Sep 23, 2024 315.00 317.00 310.60 313.40 313.40 1,151,879
Sep 20, 2024 312.00 316.30 311.90 316.30 316.30 3,234,013
Sep 19, 2024 318.00 320.00 316.10 316.90 316.90 1,009,435
Sep 18, 2024 319.50 321.00 316.60 316.90 316.90 1,308,907
Sep 17, 2024 325.40 325.80 318.40 319.50 319.50 1,109,477
Sep 16, 2024 320.40 326.00 320.30 324.30 324.30 760,922
Sep 13, 2024 320.40 321.70 318.10 321.00 321.00 1,066,110
Sep 12, 2024 324.10 324.30 319.70 320.40 320.40 1,222,171
Sep 11, 2024 323.00 324.60 320.10 323.80 323.80 1,361,449
Sep 10, 2024 320.30 321.30 318.60 320.10 320.10 1,078,026
Sep 9, 2024 320.00 321.30 317.30 320.40 320.40 799,611
Sep 6, 2024 317.40 319.80 315.00 319.80 319.80 1,036,119
Sep 5, 2024 315.80 318.60 314.50 318.40 318.40 1,135,520
Sep 4, 2024 315.00 316.60 313.30 315.80 315.80 1,011,033
Sep 3, 2024 312.00 315.90 310.50 315.70 315.70 1,003,527
Sep 2, 2024 311.20 312.30 309.70 311.40 311.40 673,619
Aug 30, 2024 307.90 312.20 307.60 311.60 311.60 2,201,877
Aug 29, 2024 305.90 308.30 305.70 308.00 308.00 796,299
Aug 28, 2024 305.40 307.90 304.70 305.90 305.90 939,774
Aug 27, 2024 303.40 305.40 302.60 305.40 305.40 832,835
Aug 26, 2024 299.90 303.60 299.00 303.60 303.60 553,774
Aug 23, 2024 302.90 303.20 300.60 300.80 300.80 1,036,165
Aug 22, 2024 297.70 302.10 297.70 301.80 301.80 1,248,351
Aug 21, 2024 297.80 298.90 296.30 297.90 297.90 701,836
Aug 20, 2024 298.80 298.90 295.80 297.80 297.80 783,096
Aug 19, 2024 298.10 299.70 296.60 298.60 298.60 955,157
Aug 16, 2024 296.40 299.40 296.20 299.20 299.20 1,337,993
Aug 15, 2024 297.60 298.40 296.10 296.10 296.10 903,149
Aug 14, 2024 295.30 297.70 294.50 297.10 297.10 847,056
Aug 13, 2024 297.10 298.60 294.00 295.20 295.20 870,311
Aug 12, 2024 300.60 301.00 295.50 297.10 297.10 1,012,252
Aug 9, 2024 301.00 301.20 299.70 300.00 300.00 1,068,829
Aug 8, 2024 302.30 303.00 300.00 301.30 301.30 901,757
Aug 7, 2024 300.90 303.90 300.30 302.30 302.30 1,284,370
Aug 6, 2024 298.60 300.90 295.90 300.90 300.90 1,218,086
Aug 5, 2024 300.90 302.60 296.00 298.60 298.60 2,075,078
Aug 2, 2024 300.40 306.10 299.00 305.20 305.20 1,946,986
Aug 1, 2024 301.30 302.00 297.80 300.30 300.30 1,215,418
Jul 31, 2024 303.50 305.60 301.00 301.30 301.30 1,631,020
Jul 30, 2024 307.00 308.90 300.20 302.70 302.70 1,391,142
Jul 29, 2024 305.90 308.20 305.60 307.00 307.00 1,324,405
Jul 26, 2024 302.70 306.50 302.40 305.70 305.70 1,313,093
Jul 25, 2024 303.40 307.30 301.10 303.60 303.60 1,081,881
Jul 24, 2024 304.00 304.80 299.20 303.40 303.40 1,650,654
Jul 23, 2024 307.00 308.60 303.30 303.90 303.90 1,497,407
Jul 22, 2024 304.90 308.20 303.10 306.30 306.30 1,191,062
Jul 19, 2024 295.00 304.60 295.00 301.80 301.80 2,333,252
Jul 18, 2024 295.40 299.60 291.30 295.90 295.90 2,731,855
Jul 17, 2024 279.10 282.60 277.40 282.60 282.60 948,115
Jul 16, 2024 276.30 279.70 275.50 279.60 279.60 691,376
Jul 15, 2024 281.30 282.30 277.40 278.30 278.30 1,081,824
Jul 12, 2024 280.20 282.60 277.60 281.60 281.60 1,267,887
Jul 11, 2024 279.00 280.50 278.10 279.80 279.80 921,538
Jul 10, 2024 277.20 279.60 277.20 278.50 278.50 899,060
Jul 9, 2024 277.60 278.70 275.90 276.60 276.60 1,044,971
Jul 8, 2024 273.40 278.20 272.60 278.20 278.20 1,396,976
Jul 5, 2024 273.00 275.40 272.00 273.40 273.40 818,358
Jul 4, 2024 273.80 274.70 272.60 273.50 273.50 762,020
Jul 3, 2024 274.10 275.60 273.00 273.30 273.30 1,228,944
Jul 2, 2024 274.10 275.70 273.20 274.10 274.10 1,312,560
Jul 1, 2024 271.50 276.80 271.50 275.90 275.90 1,231,594
Jun 28, 2024 270.80 272.30 269.80 271.40 271.40 1,395,974
Jun 27, 2024 274.20 274.70 270.30 270.60 270.60 995,002
Jun 26, 2024 277.30 277.90 272.10 274.90 274.90 1,474,300
Jun 25, 2024 277.40 279.60 276.10 277.10 277.10 1,435,617
Jun 24, 2024 276.90 280.10 275.70 277.40 277.40 1,700,451
Jun 20, 2024 277.00 279.10 275.00 276.90 276.90 2,212,764
Jun 19, 2024 275.10 276.90 274.10 276.80 276.80 877,268
Jun 18, 2024 272.40 275.30 271.00 275.10 275.10 1,403,318
Jun 17, 2024 280.10 281.70 270.80 272.30 272.30 2,648,615
Jun 14, 2024 279.90 281.00 277.80 278.60 278.60 1,695,266
Jun 13, 2024 276.00 280.20 275.40 279.70 279.70 1,715,608
Jun 12, 2024 281.30 282.00 275.80 275.90 275.90 1,231,735
Jun 11, 2024 279.50 281.40 278.30 280.40 280.40 1,056,257
Jun 10, 2024 282.90 284.20 277.50 279.00 279.00 1,119,181
Jun 7, 2024 282.30 283.80 280.90 283.60 283.60 1,498,934
Jun 5, 2024 279.40 281.30 279.40 280.80 280.80 1,545,007
Jun 4, 2024 275.00 278.80 274.50 278.50 278.50 1,304,657
Jun 3, 2024 271.00 275.90 269.80 274.80 274.80 1,390,798
May 31, 2024 270.00 270.10 268.60 269.50 269.50 4,081,409
May 30, 2024 268.10 270.80 267.70 270.00 270.00 1,001,598
May 29, 2024 270.30 270.80 268.10 268.10 268.10 1,211,988
May 28, 2024 272.60 272.80 269.30 270.80 270.80 1,286,626
May 27, 2024 273.20 273.40 271.60 272.60 272.60 435,991
May 24, 2024 276.60 277.40 272.20 273.20 273.20 1,011,150
May 23, 2024 277.80 278.70 275.80 277.20 277.20 1,051,975
May 22, 2024 278.50 278.60 275.80 277.90 277.90 1,014,770
May 21, 2024 279.40 279.90 277.50 278.60 278.60 754,798
May 20, 2024 279.00 280.20 276.90 279.60 279.60 1,086,907
May 17, 2024 276.80 279.30 276.60 279.10 279.10 993,829
May 16, 2024 275.70 277.00 274.20 276.90 276.90 843,340
May 15, 2024 280.30 281.20 275.90 275.90 275.90 1,212,084
May 14, 2024 281.80 283.70 279.90 280.00 280.00 1,151,594
May 13, 2024 279.30 280.70 278.00 280.70 280.70 932,213
May 10, 2024 279.70 280.00 276.90 279.10 279.10 1,263,681
May 8, 2024 277.40 281.10 277.10 277.60 277.60 869,015
May 7, 2024 278.00 278.40 275.20 277.40 277.40 1,351,834
May 6, 2024 275.00 278.20 275.00 277.00 277.00 675,329
May 3, 2024 275.90 278.30 274.00 274.70 274.70 1,299,278
May 2, 2024 276.20 278.30 274.60 275.60 275.60 1,869,776
Apr 30, 2024 274.20 276.40 272.70 274.60 274.60 1,246,882
Apr 29, 2024 270.30 275.20 270.30 274.20 274.20 1,352,156
Apr 26, 2024 270.80 272.20 267.30 269.80 269.80 1,999,313
Apr 25, 2024 274.20 274.80 263.40 266.90 266.90 3,682,627
Apr 24, 2024 262.80 265.20 261.60 264.40 264.40 1,687,072
Apr 23, 2024 258.30 265.00 257.80 263.30 263.30 2,466,485
Apr 22, 2024 256.10 258.40 255.60 258.30 258.30 1,284,371
Apr 19, 2024 254.60 255.10 252.40 254.50 254.50 1,169,643
Apr 18, 2024 251.80 256.10 251.50 253.20 253.20 1,104,122
Apr 17, 2024 249.00 253.60 248.90 251.50 251.50 964,418
Apr 16, 2024 248.40 250.00 247.70 249.10 249.10 1,258,013
Apr 15, 2024 252.50 253.20 249.50 249.80 249.80 1,075,415
Apr 12, 2024 253.80 256.00 252.40 252.60 252.60 984,665
Apr 11, 2024 254.90 255.60 252.40 252.90 252.90 1,323,109
Apr 10, 2024 256.30 257.20 254.90 254.90 254.90 842,817
Apr 9, 2024 256.00 256.30 253.50 255.80 255.80 1,069,952
Apr 8, 2024 260.50 260.50 255.60 256.20 256.20 1,403,617
Apr 5, 2024 260.70 263.50 259.30 260.80 260.80 1,566,990
Apr 4, 2024 261.10 266.00 260.70 260.70 260.70 2,463,582
Apr 3, 2024 254.90 261.50 253.30 259.80 259.80 3,154,327
Apr 2, 2024 254.20 256.80 253.10 254.80 254.80 1,593,084
Mar 28, 2024 254.00 256.60 252.90 254.20 254.20 935,830
Mar 27, 2024 252.00 255.60 251.70 254.00 254.00 1,789,184
Mar 26, 2024 249.70 252.30 248.40 251.50 251.50 3,598,930
Mar 25, 2024 242.40 250.20 242.00 250.20 250.20 2,466,295
Mar 22, 2024 7.75 Dividend
Mar 22, 2024 236.00 243.80 234.70 241.80 241.80 1,888,590
Mar 21, 2024 241.00 246.00 241.00 243.00 235.25 2,077,471
Mar 20, 2024 243.00 243.00 238.50 239.60 231.96 1,772,047
Mar 19, 2024 247.90 249.00 243.00 243.00 235.25 1,381,903
Mar 18, 2024 249.50 251.80 247.40 247.80 239.90 1,428,191
Mar 15, 2024 251.80 252.80 247.70 250.10 242.12 2,654,329
Mar 14, 2024 251.50 254.10 250.90 251.80 243.77 895,943
Mar 13, 2024 251.30 251.90 250.10 250.80 242.80 963,094
Mar 12, 2024 249.60 251.30 248.60 250.50 242.51 1,381,983
Mar 11, 2024 248.50 250.70 247.00 249.30 241.35 1,032,395
Mar 8, 2024 248.50 250.10 248.20 248.50 240.57 958,784
Mar 7, 2024 244.90 248.70 242.70 248.00 240.09 1,135,524
Mar 6, 2024 244.50 248.00 244.30 245.30 237.48 1,612,658
Mar 5, 2024 241.70 245.00 241.40 245.00 237.19 1,193,808
Mar 4, 2024 242.20 242.50 238.80 241.70 233.99 991,876
Mar 1, 2024 241.60 245.50 241.40 242.20 234.48 783,033
Feb 29, 2024 241.10 242.10 239.80 241.70 233.99 1,712,796
Feb 28, 2024 241.40 242.70 239.80 240.80 233.12 973,231
Feb 27, 2024 242.50 242.60 239.80 241.90 234.19 748,605
Feb 26, 2024 243.60 244.20 241.90 242.70 234.96 722,508
Feb 23, 2024 242.60 244.40 241.70 243.60 235.83 934,469
Feb 22, 2024 243.60 244.10 240.60 242.20 234.48 813,488
Feb 21, 2024 243.30 244.90 242.10 243.60 235.83 806,245
Feb 20, 2024 240.40 243.90 240.40 243.60 235.83 1,182,271
Feb 19, 2024 239.00 240.80 238.70 240.40 232.73 898,173
Feb 16, 2024 237.50 240.50 236.30 239.20 231.57 1,575,961
Feb 15, 2024 237.50 238.40 235.60 237.50 229.93 2,040,876
Feb 14, 2024 239.00 240.20 237.80 238.00 230.41 852,148
Feb 13, 2024 239.20 241.30 237.90 239.20 231.57 1,161,676
Feb 12, 2024 237.80 239.30 237.30 238.60 230.99 705,081
Feb 9, 2024 238.70 240.80 237.30 237.70 230.12 1,070,413
Feb 8, 2024 239.20 241.30 239.00 240.00 232.35 937,388
Feb 7, 2024 239.00 240.50 237.50 239.20 231.57 1,055,459
Feb 6, 2024 238.30 239.60 236.40 239.20 231.57 844,442
Feb 5, 2024 238.00 239.30 235.70 238.00 230.41 811,480
Feb 2, 2024 243.70 244.30 238.00 238.00 230.41 1,103,645
Feb 1, 2024 244.70 245.50 242.10 242.50 234.77 943,875
Jan 31, 2024 242.30 245.10 242.30 244.70 236.90 1,505,334
Jan 30, 2024 240.00 242.50 239.70 241.30 233.60 1,349,509
Jan 29, 2024 237.50 239.40 236.30 239.40 231.76 1,643,283
Jan 26, 2024 238.20 241.20 237.00 237.80 230.22 1,710,657
Jan 25, 2024 231.00 238.70 228.40 236.80 229.25 4,685,271
Jan 24, 2024 250.70 251.00 244.60 246.10 238.25 2,147,224
Jan 23, 2024 247.40 251.30 247.30 250.00 242.03 1,608,429
Jan 22, 2024 247.90 249.40 247.40 247.40 239.51 1,770,137
Jan 19, 2024 249.50 251.60 247.50 247.90 239.99 1,167,549
Jan 18, 2024 254.50 255.90 249.80 249.80 241.83 2,027,702
Jan 17, 2024 259.00 259.30 254.70 259.30 251.03 1,427,403
Jan 16, 2024 264.00 264.00 259.30 259.30 251.03 916,445
Jan 15, 2024 262.70 264.90 262.60 263.60 255.19 724,202
Jan 12, 2024 260.20 264.90 259.80 263.80 255.39 1,132,438
Jan 11, 2024 258.70 261.00 258.60 259.70 251.42 1,121,582
Jan 10, 2024 255.90 258.20 254.00 257.60 249.38 1,244,094
Jan 9, 2024 254.30 255.90 254.00 255.90 247.74 682,049
Jan 8, 2024 256.20 256.90 253.30 254.20 246.09 759,085
Jan 5, 2024 252.50 255.80 252.50 255.80 247.64 563,907
Jan 4, 2024 253.60 255.20 251.80 255.00 246.87 751,447
Jan 3, 2024 253.00 256.60 252.60 254.70 246.58 1,005,384
Jan 2, 2024 250.00 252.00 249.60 251.60 243.58 893,110
Dec 29, 2023 249.20 250.40 248.90 250.00 242.03 810,471
Dec 28, 2023 249.10 249.90 248.50 249.20 241.25 751,107
Dec 27, 2023 247.00 250.60 246.90 249.10 241.16 939,454
Dec 22, 2023 250.00 250.60 245.50 248.10 240.19 1,354,241
Dec 21, 2023 251.00 252.20 250.60 251.00 242.99 891,022
Dec 20, 2023 254.30 254.30 249.10 251.00 242.99 2,268,476
Dec 19, 2023 252.80 254.60 251.30 253.50 245.42 1,272,671
Dec 18, 2023 251.90 253.80 250.20 252.80 244.74 1,516,573
Dec 15, 2023 257.20 259.50 251.30 251.90 243.87 4,218,326
Dec 14, 2023 265.80 267.30 257.00 257.60 249.38 2,527,756
Dec 13, 2023 264.70 266.20 263.30 263.30 254.90 1,233,197
Dec 12, 2023 264.20 265.60 263.50 264.60 256.16 1,113,185
Dec 11, 2023 262.90 264.60 261.50 264.20 255.77 879,305
Dec 8, 2023 262.30 263.90 260.80 263.30 254.90 852,868
Dec 7, 2023 265.00 265.10 261.30 262.70 254.32 935,014
Dec 6, 2023 261.50 264.60 259.80 263.80 255.39 1,216,991
Dec 5, 2023 263.20 263.20 260.00 261.70 253.35 948,569
Dec 4, 2023 261.70 263.70 261.50 263.70 255.29 881,034
Dec 1, 2023 263.00 265.20 261.50 261.90 253.55 1,249,997
Nov 30, 2023 263.30 264.40 261.50 262.50 254.13 3,099,674
Nov 29, 2023 263.00 264.40 261.00 263.40 255.00 1,167,853
Nov 28, 2023 261.50 263.20 260.80 263.20 254.81 1,061,598
Nov 27, 2023 260.40 262.60 260.00 262.20 253.84 824,303
Nov 24, 2023 260.00 261.30 258.80 260.40 252.10 616,258
Nov 23, 2023 260.00 262.80 259.20 260.10 251.80 1,026,633
Nov 22, 2023 256.80 260.90 256.10 259.60 251.32 1,619,391
Nov 21, 2023 255.40 257.70 254.60 256.80 248.61 1,526,998
Nov 20, 2023 255.50 257.30 254.40 255.50 247.35 1,253,309
Nov 17, 2023 254.90 257.90 254.90 255.50 247.35 987,063
Nov 16, 2023 256.80 259.50 253.00 255.00 246.87 1,586,967
Nov 15, 2023 255.20 257.90 254.10 256.30 248.13 1,507,308

Related Tickers