tiprankstipranks
Trending News
More News >
Essity (SE:ESSITY.A)
:ESSITY.A
Sweden Market
Advertisement

Essity Aktiebolag (ESSITY.A) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
246.50
246.50
243.50
245.00
245.00
0.00%
15,625
1.96
Jul 24, 2025
248.50
249.50
245.00
245.00
245.00
-1.21%
18,574
2.37
Jul 23, 2025
246.50
249.00
246.50
248.00
248.00
+0.81%
22,431
3.00
Jul 22, 2025
244.50
247.00
243.00
246.00
246.00
+0.82%
11,593
1.57
Jul 21, 2025
245.50
246.00
243.00
244.00
244.00
-0.61%
10,424
1.42
Jul 18, 2025
250.00
250.50
245.00
245.50
245.50
-1.41%
17,659
2.47
Jul 17, 2025
255.00
255.00
245.50
249.00
249.00
-3.86%
24,607
3.60
Jul 16, 2025
261.00
261.50
258.50
259.00
259.00
-0.77%
5,611
0.81
Jul 15, 2025
261.00
263.50
258.00
261.00
261.00
-0.76%
9,310
1.33
Jul 14, 2025
263.00
264.00
262.00
263.00
263.00
0.00%
5,360
0.72
Jul 11, 2025
265.50
266.50
262.50
263.00
263.00
-1.31%
3,127
0.39
Jul 10, 2025
264.00
266.50
264.00
266.50
266.50
+0.95%
2,977
0.36
Jul 09, 2025
266.00
266.00
263.00
264.00
264.00
-0.38%
2,656
0.31
Jul 08, 2025
263.50
265.00
262.50
265.00
265.00
+0.57%
2,875
0.34
Jul 07, 2025
267.50
267.50
263.50
263.50
263.50
-2.04%
7,012
0.82
Jul 04, 2025
267.50
269.50
267.50
269.00
269.00
+0.75%
1,780
0.20
Jul 03, 2025
266.50
268.50
266.50
267.00
267.00
+0.38%
3,305
0.38
Jul 02, 2025
265.50
267.50
265.00
266.00
266.00
+0.38%
7,511
0.83
Jul 01, 2025
263.50
266.00
262.00
265.00
265.00
+0.57%
4,496
0.47
Jun 30, 2025
262.00
263.50
260.50
263.50
263.50
+1.15%
5,196
0.55
Jun 27, 2025
256.00
260.50
256.00
260.50
260.50
+1.96%
6,848
0.72
Jun 26, 2025
257.50
258.50
255.50
255.50
255.50
-0.97%
11,325
1.19
Jun 25, 2025
260.00
261.00
258.00
258.00
258.00
-0.77%
4,678
0.49
Jun 24, 2025
262.50
263.50
260.00
260.00
260.00
0.00%
2,520
0.25
Jun 23, 2025
259.00
263.00
259.00
260.00
260.00
0.00%
5,293
0.53
Jun 19, 2025
260.00
262.50
260.00
260.00
260.00
-0.57%
2,629
0.26
Jun 18, 2025
264.50
264.50
259.50
261.50
261.50
+0.19%
10,142
1.01
Jun 17, 2025
261.00
262.50
260.00
261.00
261.00
-0.76%
4,930
0.49
Jun 16, 2025
270.50
270.50
261.00
263.00
263.00
-0.19%
3,176
0.31
Jun 13, 2025
268.00
268.00
263.50
263.50
263.50
-2.04%
4,873
0.48
Jun 12, 2025
269.00
270.00
268.50
269.00
269.00
-0.37%
2,343
0.23
Jun 11, 2025
272.00
272.50
270.00
270.00
270.00
-0.74%
5,439
0.53
Jun 10, 2025
271.00
273.00
271.00
272.00
272.00
-0.18%
8,862
0.87
Jun 09, 2025
274.50
275.50
272.00
272.50
272.50
-0.55%
6,084
0.58
Jun 05, 2025
276.50
276.50
274.00
274.00
274.00
-0.90%
5,382
0.50
Jun 04, 2025
275.00
277.50
273.50
276.50
276.50
+1.10%
19,526
1.81
Jun 03, 2025
277.50
278.50
273.50
273.50
273.50
-1.80%
12,807
1.20
Jun 02, 2025
279.50
280.00
277.00
278.50
278.50
-0.71%
10,523
1.00
May 30, 2025
283.50
284.50
280.00
280.50
280.50
-0.18%
11,562
1.11
May 28, 2025
284.00
285.00
281.00
281.00
281.00
-1.06%
27,832
2.76
May 27, 2025
282.50
286.00
282.50
284.00
284.00
+0.53%
3,258
0.32
May 26, 2025
281.50
283.50
281.50
282.50
282.50
+0.89%
4,829
0.47
May 23, 2025
288.50
288.50
279.00
280.00
280.00
-0.36%
5,412
0.52
May 22, 2025
285.00
285.00
281.00
281.00
281.00
-1.23%
4,006
0.39
May 21, 2025
282.50
284.50
282.00
284.50
284.50
+0.89%
4,770
0.46
May 20, 2025
277.00
282.50
277.00
282.00
282.00
+1.62%
3,847
0.37
May 19, 2025
279.00
279.00
274.50
277.50
277.50
+0.36%
2,624
0.25
May 16, 2025
277.50
279.00
275.50
276.50
276.50
+0.36%
6,595
0.64
May 15, 2025
271.00
275.50
271.00
275.50
275.50
+1.47%
5,045
0.49
May 14, 2025
272.50
272.50
270.00
271.50
271.50
-0.18%
9,861
0.96
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis