Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote SEK

Essity AB (publ) (0RQD.IL)

279.20
+6.40
+(2.35%)
At close: 4:29:59 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 5, 2025278.70281.00278.40279.20279.2029,634
May 2, 2025279.55280.70276.05275.85275.85138,543
May 1, 2025272.80272.80272.80272.80272.80-
Apr 30, 2025272.00278.40271.90272.80272.80986,702
Apr 29, 2025272.80274.70271.10272.80272.80660,164
Apr 28, 2025271.55272.40270.70271.55271.55168,320
Apr 25, 2025272.70279.90268.60269.90269.90218,348
Apr 24, 2025278.15279.00269.80271.55271.55161,515
Apr 23, 2025289.00289.00282.80284.70284.709,943,713
Apr 22, 2025287.45289.00285.60287.45287.45471,273
Apr 17, 2025285.60286.20283.40285.90285.9012,480
Apr 16, 2025287.65290.50285.90287.65287.65357,360
Apr 15, 2025279.05287.30277.70283.05283.0576,460
Apr 14, 2025279.65279.90276.45278.65278.653,295,219
Apr 11, 2025274.45279.10272.00278.45278.451,188,144
Apr 10, 2025270.05275.00269.40274.05274.051,322,884
Apr 9, 2025270.75272.60262.30266.35266.351,835,457
Apr 8, 2025274.25275.50270.50274.05274.051,586,449
Apr 7, 2025279.45280.90271.80274.55274.55310,776
Apr 4, 2025293.20297.50285.50288.60288.601,471,293
Apr 3, 2025284.00291.30283.20288.70288.704,611,153
Apr 2, 2025284.70286.30282.70284.70284.70478,769
Apr 1, 2025284.90287.65284.90284.90284.90188,954
Mar 31, 2025285.70287.50280.40285.70285.702,216,218
Mar 28, 2025 8.25 Dividend
Mar 28, 2025281.70286.20281.20285.70285.7051,837
Mar 27, 2025287.35290.20286.70287.35279.101,872,151
Mar 26, 2025287.15288.40285.40287.15278.911,536,984
Mar 25, 2025290.75292.60287.90290.75282.406,411,541
Mar 24, 2025294.25294.50290.30294.25285.803,166,750
Mar 21, 2025295.15302.40293.90295.15286.683,015,658
Mar 20, 2025295.25297.60293.40295.25286.774,871,900
Mar 19, 2025298.45297.70294.40298.45289.8822,460
Mar 18, 2025299.15303.20299.10299.15290.565,163,457
Mar 17, 2025299.25300.80297.90299.25290.664,701,980
Mar 14, 2025300.00300.90297.90300.00291.392,143,010
Mar 13, 2025300.30301.20297.60301.40292.753,285,960
Mar 12, 2025307.35307.70301.60302.75294.06188,120
Mar 11, 2025309.60310.80305.60309.60300.71329,817
Mar 10, 2025299.55312.30293.80308.10299.25302,472
Mar 7, 2025299.05301.70295.45298.65290.08168,143
Mar 6, 2025301.40301.40295.20296.90288.38150,025
Mar 5, 2025305.30311.90299.50305.20296.441,265,591
Mar 4, 2025299.45307.50298.80303.55294.83417,944
Mar 3, 2025296.30300.70294.90300.60291.973,041,340
Feb 28, 2025296.80298.80296.30297.00288.47759,629
Feb 27, 2025295.75299.50294.60295.75287.26254,384
Feb 26, 2025294.55297.60294.20294.55286.09210,997
Feb 25, 2025292.30296.05291.60292.30283.912,351,778
Feb 24, 2025289.70293.40288.70289.60281.29145,851
Feb 21, 2025286.25289.60286.20285.90277.6993,608
Feb 20, 2025284.30285.70283.00284.30276.14834,472
Feb 19, 2025283.35286.80283.60283.35275.211,886,156
Feb 18, 2025284.80285.90283.50285.20277.0185,375
Feb 17, 2025282.45285.90281.10282.15274.0564,910
Feb 14, 2025282.75283.70277.20282.85274.732,454,070
Feb 13, 2025280.90284.30280.10281.40273.32141,099
Feb 12, 2025278.75280.70277.70278.75270.75190,864
Feb 11, 2025280.90281.10277.40279.85271.822,524,188
Feb 10, 2025279.45281.40279.00279.45271.43320,031
Feb 7, 2025276.50280.30274.30276.50268.56348,164
Feb 6, 2025276.30277.65274.60276.30268.37305,206
Feb 5, 2025275.35277.50274.36276.30268.37884,358
Feb 4, 2025277.50277.50275.10277.60269.631,073,871
Feb 3, 2025278.85279.60275.20275.15267.254,664,544
Jan 31, 2025285.60285.70280.90285.40277.2199,724
Jan 30, 2025282.45285.40280.20285.00276.82177,951
Jan 29, 2025279.45283.50278.20279.75271.72647,624
Jan 28, 2025281.80284.60279.40281.80273.71229,099
Jan 27, 2025279.05282.60278.80279.05271.04135,319
Jan 24, 2025278.75279.30275.30279.35271.33131,545
Jan 23, 2025283.75286.55275.30278.75270.75461,908
Jan 22, 2025302.45302.50297.20297.90289.3575,510
Jan 21, 2025299.05302.60299.30299.35290.7669,199
Jan 20, 2025300.10302.40299.00300.10291.48537,177
Jan 17, 2025295.55301.20295.70300.00291.39107,347
Jan 16, 2025291.75294.80291.00291.75283.3754,062
Jan 15, 2025291.35292.80290.30290.75282.4041,672
Jan 14, 2025292.00294.90290.60292.00283.62191,313
Jan 13, 2025291.75292.00290.30290.45282.1131,846
Jan 10, 2025296.90297.10292.10292.30283.9157,744
Jan 9, 2025299.25299.20294.80294.75286.2957,282
Jan 8, 2025296.10299.00294.80296.10287.6077,500
Jan 7, 2025295.35296.10291.40294.75286.29150,556
Jan 6, 2025297.20297.20297.20297.20288.67-
Jan 3, 2025297.20298.30296.00297.20288.6759,197
Jan 2, 2025296.40297.20290.00296.80288.2854,815
Dec 31, 2024296.40296.40296.40296.40287.89-
Dec 30, 2024296.40297.00294.80296.40287.89116,573
Dec 27, 2024294.75297.00293.90294.65286.1932,555
Dec 24, 2024292.30292.30292.30292.30283.91-
Dec 23, 2024292.30294.60286.50292.30283.91456,184
Dec 20, 2024295.25295.30290.60294.85286.38395,093
Dec 19, 2024295.15296.10293.80295.15286.68101,806
Dec 18, 2024297.60297.50293.50297.60289.06240,235
Dec 17, 2024298.05298.20294.10298.05289.49107,869
Dec 16, 2024298.35301.50297.80298.35289.7873,779
Dec 13, 2024298.45298.80296.40298.45289.8892,559
Dec 12, 2024298.15299.50295.50298.65290.081,008,387
Dec 11, 2024303.55308.00297.50298.55289.9876,299
Dec 10, 2024303.85305.10301.90303.85295.13123,864
Dec 9, 2024304.50304.70302.40304.50295.7645,766
Dec 6, 2024308.80310.10306.00308.80299.9344,947
Dec 5, 2024305.00308.60304.10305.00296.24656,732
Dec 4, 2024304.90306.40303.50303.25294.543,460,418
Dec 3, 2024303.15305.20303.30304.80296.0560,520
Dec 2, 2024300.40304.50300.10303.05294.3558,462
Nov 29, 2024302.95301.00297.80299.25290.66286,435
Nov 28, 2024305.80306.20302.20305.60296.8388,951
Nov 27, 2024302.95306.80303.40305.30296.53207,259
Nov 26, 2024302.05302.60300.40302.55293.861,420,469
Nov 25, 2024302.75303.10300.10301.30292.651,424,774
Nov 22, 2024299.15302.50299.10299.35290.7676,855
Nov 21, 2024297.50299.30296.40297.90289.35168,967
Nov 20, 2024296.90298.30296.00296.60288.0876,923
Nov 19, 2024297.50298.30293.50293.90285.461,222,191
Nov 18, 2024297.30297.70295.70297.70289.1526,124
Nov 15, 2024296.70297.10294.70295.45286.9780,132
Nov 14, 2024296.80297.80293.70296.80288.28159,087
Nov 13, 2024298.05299.00294.30298.05289.49145,534
Nov 12, 2024296.00298.50293.80296.00287.50331,201
Nov 11, 2024296.50298.60295.90296.50287.9996,201
Nov 8, 2024295.05296.20293.70295.35286.8770,666
Nov 7, 2024292.30296.20292.60292.60284.2096,621
Nov 6, 2024304.40305.40292.50296.00287.50259,374
Nov 5, 2024302.15303.70301.90302.25293.5785,485
Nov 4, 2024302.45304.50302.00302.45293.77523,602
Nov 1, 2024301.20304.50300.80302.05293.38620,390
Oct 31, 2024302.05302.40297.80302.05293.38906,880
Oct 30, 2024304.50304.80302.40304.50295.762,332,676
Oct 29, 2024313.40315.20304.70304.60295.85144,579
Oct 28, 2024305.40312.60305.60309.90301.00442,929
Oct 25, 2024304.40304.60300.20304.40295.66203,897
Oct 24, 2024313.70315.80305.90309.00300.13278,257
Oct 23, 2024307.35309.80306.20307.35298.531,173,936
Oct 22, 2024309.80309.40304.20305.10296.34146,251
Oct 21, 2024312.70313.30309.70312.60303.6380,664
Oct 18, 2024312.70314.00311.80312.80303.82614,570
Oct 17, 2024317.20317.40313.34315.35306.30283,434
Oct 16, 2024315.15317.50313.90315.15306.102,186,119
Oct 15, 2024314.95318.70314.30314.95305.91137,181
Oct 14, 2024311.85314.50310.70311.85302.90504,256
Oct 11, 2024309.90312.20309.30309.90301.0085,081
Oct 10, 2024313.10314.50309.00309.20300.3294,999
Oct 9, 2024310.65313.00309.90310.55301.63770,489
Oct 8, 2024309.10311.30309.00309.10300.23437,556
Oct 7, 2024309.30310.40307.40309.30300.4262,225
Oct 4, 2024308.80310.00307.60308.80299.9374,544
Oct 3, 2024310.45313.70308.50310.45301.54776,492
Oct 2, 2024313.20314.30309.90313.20304.2185,146
Oct 1, 2024317.60316.90312.80312.70303.7288,095
Sep 30, 2024312.30318.30311.60317.10308.00117,939
Sep 27, 2024310.55313.70310.50310.55301.63732,673
Sep 26, 2024316.30316.50308.60311.45302.51152,339
Sep 25, 2024314.45315.60313.60314.75305.712,479,750
Sep 24, 2024314.25315.00311.30314.25305.23118,444
Sep 23, 2024314.95317.00310.60314.95305.91126,385
Sep 20, 2024312.10316.30312.00312.10303.14644,847
Sep 19, 2024318.15319.95316.20318.15309.0274,957
Sep 18, 2024319.35320.60316.70319.35310.18742,168
Sep 17, 2024325.20331.40318.30320.40311.20149,634
Sep 16, 2024320.30325.80320.40325.00315.674,221,077
Sep 13, 2024320.30321.30318.20320.30311.10181,360
Sep 12, 2024324.30324.10320.00324.30314.99293,885
Sep 11, 2024323.25324.00320.50323.25313.9769,474
Sep 10, 2024320.20321.00319.10320.20311.0179,080
Sep 9, 2024320.00321.20317.30320.00310.81485,835
Sep 6, 2024317.50319.80315.00317.50308.38341,199
Sep 5, 2024315.85318.60314.60315.85306.78177,639
Sep 4, 2024314.85315.80313.80314.85305.81139,139
Sep 3, 2024311.65315.80310.80312.00303.04594,203
Sep 2, 2024311.35312.10309.80311.35302.411,475,796
Aug 30, 2024307.85312.20308.20308.00299.16249,281
Aug 29, 2024306.40308.20306.40306.25297.4671,011
Aug 28, 2024305.30307.90304.90305.30296.53118,734
Aug 27, 2024303.45305.40302.50303.45294.7494,863
Aug 23, 2024302.75303.70300.80302.05293.38105,718
Aug 22, 2024297.80302.10297.70297.80289.25202,315
Aug 21, 2024297.70299.00296.40297.60289.061,730,576
Aug 20, 2024298.95298.80296.30298.65290.0871,148
Aug 19, 2024297.90299.50296.60297.90289.35191,666
Aug 16, 2024296.30299.30297.00297.30288.76142,294
Aug 15, 2024297.50297.80296.10297.50288.96420,550
Aug 14, 2024295.55297.40294.70295.55287.06518,187
Aug 13, 2024297.40298.50294.60297.40288.86100,020
Aug 12, 2024300.60299.40295.60299.45290.8543,748
Aug 9, 2024300.80301.10299.80300.80292.16256,841
Aug 8, 2024302.55302.90300.20302.55293.86846,800
Aug 7, 2024300.60303.80300.50300.60291.9732,044
Aug 6, 2024298.75300.90296.60298.75290.17182,018
Aug 5, 2024300.40302.40296.20300.40291.78336,806
Aug 2, 2024300.70305.70299.50305.10296.34398,569
Aug 1, 2024301.20301.90297.90301.20292.551,758,333
Jul 31, 2024303.85304.70301.20303.85295.13535,146
Jul 30, 2024307.15308.40300.50302.55293.86219,013
Jul 29, 2024306.15307.80305.80306.65297.85695,773
Jul 26, 2024302.95306.20303.70302.95294.25170,889
Jul 25, 2024303.65306.00301.30305.50296.73446,161
Jul 24, 2024304.00304.70299.40303.45294.742,890,821
Jul 23, 2024307.55308.40303.40307.55298.7268,499
Jul 22, 2024303.75308.00305.00303.75295.03358,392
Jul 19, 2024301.60304.40297.00301.60292.94239,917
Jul 18, 2024295.15299.30291.30294.65286.19333,159
Jul 17, 2024278.85282.60277.40278.85270.841,988,644
Jul 16, 2024276.70279.60276.70276.70268.7694,416
Jul 15, 2024281.20282.30277.50281.00272.93854,188
Jul 12, 2024280.00282.60277.60280.30272.25196,912
Jul 11, 2024279.25280.50278.20278.85270.84854,952
Jul 10, 2024277.40279.50277.50277.40269.4449,850
Jul 9, 2024277.60278.30276.00277.60269.63239,721
Jul 8, 2024273.20278.20273.00277.20269.24119,990
Jul 5, 2024272.80275.20272.30272.30264.4818,482
Jul 4, 2024273.80274.60272.80273.60265.741,308,009
Jul 3, 2024274.05275.50273.20274.05266.18307,169
Jul 2, 2024274.75275.50273.30273.70265.8487,439
Jul 1, 2024271.65276.70272.50275.55267.64108,805
Jun 28, 2024271.15272.20268.90270.85263.07165,610
Jun 27, 2024273.80274.60270.40273.80265.94120,344
Jun 26, 2024277.40277.50272.10273.10265.261,131,479
Jun 25, 2024277.40279.50276.20276.90268.95155,790
Jun 24, 2024276.80279.90276.30279.85271.821,112,056
Jun 21, 2024277.40277.40277.40277.40269.44-
Jun 20, 2024276.80279.00275.40277.40269.44281,628
Jun 19, 2024275.15276.80274.10275.15267.2558,835
Jun 18, 2024272.60275.20271.60272.60264.771,079,083
Jun 17, 2024280.30281.20271.10275.45267.541,113,544
Jun 14, 2024279.45280.90278.00279.45271.431,144,895
Jun 13, 2024276.00280.10275.50280.00271.96242,606
Jun 12, 2024281.20281.90275.90277.00269.05105,016
Jun 11, 2024279.45281.30278.50279.45271.43882,412
Jun 10, 2024282.75283.70277.50278.45270.46127,653
Jun 7, 2024282.15284.00279.50281.30273.22143,300
Jun 6, 2024280.00280.00280.00280.00271.96-
Jun 5, 2024279.45281.50276.80280.00271.96613,438
Jun 4, 2024274.95278.70274.60276.30268.37584,966
Jun 3, 2024271.25275.80270.30274.35266.47447,264
May 31, 2024269.90270.00268.80269.70261.96174,026
May 30, 2024268.10270.70268.00268.00260.31597,948
May 29, 2024270.35270.80268.10269.90262.15265,879
May 28, 2024272.60273.10269.40272.70264.8777,847
May 24, 2024276.20277.00272.50276.20268.2769,532
May 23, 2024277.70278.40276.00277.90269.92110,195
May 22, 2024278.25278.50275.80278.25270.2617,954
May 21, 2024279.25279.60277.40279.25271.23455,641
May 20, 2024278.95280.20277.80278.75270.7548,511
May 17, 2024276.70279.20276.70276.70268.7690,572
May 16, 2024275.35276.90274.40275.55267.6462,052
May 15, 2024280.60281.50275.90276.40268.46230,468
May 14, 2024281.80283.70280.00281.20273.13843,886
May 13, 2024279.35280.70278.00279.35271.331,476,428
May 10, 2024279.35280.00277.00279.35271.3372,459
May 9, 2024277.80277.80277.80277.80269.82-
May 8, 2024277.40280.40277.10277.80269.82128,840
May 7, 2024277.80278.40275.60277.80269.822,194,265
May 3, 2024275.85278.10273.60274.75266.8674,351
May 2, 2024276.50276.02275.86276.10268.17190,483
Waiting for permission
Allow microphone access to enable voice search

Try again.