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

Essity AB (ESSITY.B) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 26, 2025
242.30
243.30
241.00
243.10
243.10
+0.75%
1,684,928
1.37
Sep 25, 2025
241.00
243.40
240.90
241.30
241.30
-0.04%
1,443,137
1.17
Sep 24, 2025
241.00
241.90
239.40
241.40
241.40
+0.21%
1,459,223
1.19
Sep 23, 2025
237.80
241.40
236.10
240.90
240.90
+0.54%
1,166,057
0.94
Sep 22, 2025
242.00
243.00
239.40
239.60
239.60
-1.44%
1,213,078
0.98
Sep 19, 2025
243.50
246.40
243.00
243.10
243.10
-0.45%
2,676,574
2.18
Sep 18, 2025
248.00
248.00
243.35
244.20
244.20
-1.61%
1,320,896
1.08
Sep 17, 2025
247.50
249.00
246.90
248.20
248.20
+0.36%
941,999
0.75
Sep 16, 2025
249.00
249.70
246.50
247.30
247.30
-0.72%
896,335
0.71
Sep 15, 2025
252.60
253.40
248.80
249.10
249.10
-1.46%
906,534
0.72
Sep 12, 2025
253.70
254.20
251.70
252.80
252.80
-0.39%
970,277
0.76
Sep 11, 2025
256.00
257.20
253.80
253.80
253.80
-0.55%
823,871
0.64
Sep 10, 2025
257.70
258.70
255.20
255.20
255.20
-0.89%
977,736
0.76
Sep 09, 2025
257.60
259.40
256.60
257.50
257.50
+0.08%
879,941
0.68
Sep 08, 2025
257.00
258.70
255.50
257.30
257.30
-0.16%
1,026,693
0.78
Sep 05, 2025
256.10
257.70
254.80
257.70
257.70
+0.62%
939,309
0.71
Sep 04, 2025
254.30
256.80
254.30
256.10
256.10
+0.83%
792,162
0.60
Sep 03, 2025
254.00
254.50
252.30
254.00
254.00
+0.20%
1,295,268
0.98
Sep 02, 2025
254.50
255.20
253.20
253.50
253.50
-0.55%
987,266
0.74
Sep 01, 2025
256.50
258.00
254.90
254.90
254.90
-0.27%
858,253
0.64
Aug 29, 2025
254.70
257.40
253.80
255.60
255.60
+0.27%
1,316,699
0.97
Aug 28, 2025
257.00
257.60
254.60
254.90
254.90
-0.78%
1,105,522
0.82
Aug 27, 2025
254.20
256.90
253.00
256.90
256.90
+1.26%
1,531,728
1.14
Aug 26, 2025
256.90
257.30
253.70
253.70
253.70
-1.51%
2,280,770
1.73
Aug 25, 2025
257.00
259.40
256.30
257.60
257.60
+0.90%
1,258,204
0.95
Aug 22, 2025
254.30
256.30
254.20
255.30
255.30
+0.39%
995,576
0.75
Aug 21, 2025
254.80
255.00
253.00
254.30
254.30
-0.27%
957,221
0.72
Aug 20, 2025
252.10
255.80
252.10
255.00
255.00
+1.15%
1,054,782
0.78
Aug 19, 2025
250.70
252.40
249.40
252.10
252.10
+0.80%
960,898
0.71
Aug 18, 2025
248.00
250.60
247.60
250.10
250.10
+1.01%
1,636,160
1.21
Aug 15, 2025
247.00
248.20
246.50
247.60
247.60
+0.36%
849,623
0.62
Aug 14, 2025
246.70
247.40
245.20
246.70
246.70
0.00%
1,571,902
1.15
Aug 13, 2025
243.70
246.70
243.70
246.70
246.70
+1.19%
902,747
0.65
Aug 12, 2025
246.00
247.00
243.80
243.80
243.80
-0.65%
2,790,075
2.04
Aug 11, 2025
245.10
246.40
244.80
245.40
245.40
+0.49%
832,577
0.60
Aug 08, 2025
245.30
246.60
244.00
244.20
244.20
-0.20%
1,013,670
0.73
Aug 07, 2025
244.00
245.50
243.80
244.70
244.70
+0.45%
947,424
0.68
Aug 06, 2025
242.60
244.60
242.00
243.60
243.60
+0.29%
1,040,283
0.75
Aug 05, 2025
241.80
243.30
241.00
242.90
242.90
+0.62%
1,861,634
1.35
Aug 04, 2025
241.30
242.00
239.90
241.40
241.40
+0.21%
879,108
0.64
Aug 01, 2025
240.60
242.40
238.90
240.90
240.90
-0.25%
1,173,467
0.85
Jul 31, 2025
243.60
244.30
241.50
241.50
241.50
-0.98%
1,196,247
0.85
Jul 30, 2025
243.50
246.90
243.30
243.90
243.90
-0.45%
772,989
0.55
Jul 29, 2025
244.10
246.20
243.60
245.00
245.00
+0.16%
698,916
0.49
Jul 28, 2025
247.50
248.40
243.70
244.60
244.60
-0.29%
1,124,885
0.76
Jul 25, 2025
245.30
245.60
243.00
245.30
245.30
0.00%
1,190,404
0.79
Jul 24, 2025
249.10
249.20
245.30
245.30
245.30
-0.85%
1,239,222
0.82
Jul 23, 2025
248.10
249.10
247.00
247.40
247.40
+0.53%
1,214,743
0.81
Jul 22, 2025
244.60
247.20
243.30
246.10
246.10
+0.61%
1,704,090
1.14
Jul 21, 2025
246.00
246.70
243.10
244.60
244.60
-0.41%
2,006,994
1.34
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