Essity Aktiebolag(SE:ESSITY.A)
kr 287.00-3.50 (-1.20%)
SE:ESSITY.A
Essity Aktiebolag historical prices
kr 287.00
At close:-3.50 (-1.20%)
Want to see SE:ESSITY.A full AI Analyst Report?
Essity Aktiebolag (ESSITY.A) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 291.00 | 291.00 | 287.00 | 287.00 | 287.00 | -1.20% | 6,391 | 0.67 |
| Nov 10, 2026 | 289.50 | 292.50 | 289.00 | 290.50 | 290.50 | +0.87% | 10,397 | 1.10 |
| Nov 09, 2026 | 288.50 | 290.00 | 287.50 | 288.00 | 288.00 | +0.00% | 12,675 | 1.35 |
| Nov 06, 2026 | 287.50 | 289.50 | 284.50 | 288.00 | 288.00 | -1.03% | 11,237 | 1.20 |
| Nov 05, 2026 | 287.00 | 293.00 | 287.00 | 291.00 | 291.00 | +1.39% | 30,956 | 3.42 |
| Nov 04, 2026 | 280.00 | 289.50 | 279.50 | 287.00 | 287.00 | +2.50% | 21,956 | 2.49 |
| Nov 03, 2026 | 281.00 | 281.00 | 278.50 | 280.00 | 280.00 | +0.36% | 14,056 | 1.61 |
| Nov 02, 2026 | 277.00 | 280.00 | 277.00 | 279.00 | 279.00 | -0.18% | 12,622 | 1.46 |
| Oct 30, 2026 | 275.50 | 280.50 | 275.50 | 279.50 | 279.50 | +1.82% | 3,292 | 0.38 |
| Oct 29, 2026 | 274.50 | 278.00 | 274.00 | 274.50 | 274.50 | +0.18% | 17,762 | 2.07 |
| Oct 28, 2026 | 274.50 | 275.00 | 272.50 | 274.00 | 274.00 | +0.00% | 5,146 | 0.59 |
| Oct 27, 2026 | 275.00 | 275.00 | 272.00 | 274.00 | 274.00 | -0.36% | 6,027 | 0.70 |
| Oct 26, 2026 | 275.50 | 275.50 | 272.50 | 275.00 | 275.00 | -0.18% | 11,239 | 1.31 |
| Oct 23, 2026 | 275.00 | 277.50 | 275.00 | 275.50 | 275.50 | +0.00% | 10,636 | 1.22 |
| Oct 22, 2026 | 279.50 | 286.00 | 269.50 | 275.50 | 275.50 | +0.00% | 16,443 | 1.93 |
| Oct 21, 2026 | 275.50 | 278.00 | 274.50 | 275.50 | 275.50 | -0.36% | 6,721 | 0.78 |
| Oct 20, 2026 | 274.50 | 277.00 | 274.50 | 276.50 | 276.50 | +0.18% | 10,041 | 1.18 |
| Oct 19, 2026 | 277.00 | 277.00 | 274.00 | 276.00 | 276.00 | -0.54% | 9,970 | 1.17 |
| Oct 16, 2026 | 274.50 | 277.50 | 273.50 | 277.50 | 277.50 | +0.73% | 12,348 | 1.45 |
| Oct 15, 2026 | 269.50 | 275.50 | 269.50 | 275.50 | 275.50 | +2.80% | 17,815 | 2.11 |
| Oct 14, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | +0.94% | 6,292 | 0.71 |
| Oct 13, 2026 | 265.50 | 269.00 | 265.00 | 265.50 | 265.50 | +0.19% | 7,546 | 0.79 |
| Oct 12, 2026 | 265.50 | 266.00 | 264.00 | 265.00 | 265.00 | +0.95% | 3,009 | 0.31 |
| Oct 09, 2026 | 263.50 | 265.00 | 262.50 | 262.50 | 262.50 | +0.77% | 5,948 | 0.62 |
| Oct 08, 2026 | 262.00 | 263.00 | 260.00 | 260.50 | 260.50 | -0.95% | 7,698 | 0.80 |
| Oct 07, 2026 | 259.50 | 263.00 | 259.50 | 263.00 | 263.00 | +1.35% | 3,179 | 0.33 |
| Oct 06, 2026 | 256.50 | 259.50 | 256.50 | 259.50 | 259.50 | +1.57% | 2,128 | 0.22 |
| Oct 05, 2026 | 258.00 | 258.50 | 255.50 | 255.50 | 255.50 | -0.78% | 3,901 | 0.38 |
| Oct 02, 2026 | 256.50 | 258.00 | 255.50 | 257.50 | 257.50 | +0.39% | 5,473 | 0.40 |
| Oct 01, 2026 | 258.00 | 259.50 | 256.00 | 256.50 | 256.50 | -1.35% | 7,953 | 0.50 |
| Sep 30, 2026 | 259.50 | 261.50 | 259.50 | 260.00 | 260.00 | +0.19% | 3,982 | 0.25 |
| Sep 29, 2026 | 259.00 | 260.00 | 256.50 | 259.50 | 259.50 | -0.19% | 6,448 | 0.40 |
| Sep 28, 2026 | 261.00 | 261.50 | 257.50 | 260.00 | 260.00 | +0.00% | 6,805 | 0.42 |
| Sep 25, 2026 | 260.00 | 261.00 | 258.00 | 260.00 | 260.00 | -0.19% | 7,455 | 0.46 |
| Sep 24, 2026 | 263.00 | 263.50 | 259.50 | 260.50 | 260.50 | -1.14% | 6,673 | 0.41 |
| Sep 23, 2026 | 266.00 | 266.00 | 262.50 | 263.50 | 263.50 | -1.13% | 7,542 | 0.46 |
| Sep 22, 2026 | 263.00 | 268.50 | 263.00 | 266.50 | 266.50 | +1.52% | 4,112 | 0.25 |
| Sep 21, 2026 | 262.00 | 263.00 | 260.50 | 262.50 | 262.50 | +0.57% | 7,688 | 0.47 |
| Sep 18, 2026 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | -1.14% | 14,578 | 0.88 |
| Sep 17, 2026 | 263.50 | 266.00 | 263.50 | 264.00 | 264.00 | +0.00% | 7,606 | 0.40 |
| Sep 16, 2026 | 263.50 | 264.50 | 262.00 | 264.00 | 264.00 | +0.38% | 7,913 | 0.42 |
| Sep 15, 2026 | 267.50 | 267.50 | 262.50 | 263.00 | 263.00 | -1.31% | 15,743 | 0.84 |
| Sep 14, 2026 | 261.50 | 268.00 | 261.50 | 266.50 | 266.50 | +1.91% | 9,483 | 0.51 |
| Sep 11, 2026 | 263.50 | 264.00 | 261.00 | 261.50 | 261.50 | -0.95% | 5,152 | 0.27 |
| Sep 10, 2026 | 262.00 | 264.50 | 262.00 | 264.00 | 264.00 | +0.57% | 5,951 | 0.31 |
| Sep 09, 2026 | 267.00 | 268.50 | 262.00 | 262.50 | 262.50 | -2.42% | 11,760 | 0.62 |
| Sep 08, 2026 | 269.00 | 270.50 | 268.00 | 269.00 | 269.00 | +0.00% | 4,141 | 0.22 |
| Sep 07, 2026 | 270.00 | 270.00 | 268.50 | 269.00 | 269.00 | -1.10% | 4,347 | 0.23 |
| Sep 04, 2026 | 272.50 | 272.50 | 270.00 | 272.00 | 272.00 | -0.18% | 5,959 | 0.31 |
| Sep 03, 2026 | 273.50 | 273.50 | 271.00 | 272.50 | 272.50 | -0.91% | 7,711 | 0.40 |
