Stockholm - Delayed Quote SEK
Essity AB (publ) (ESSITY-B.ST)
270.40
-0.30
(-0.11%)
At close: April 25 at 5:29:37 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 272.90 | 274.90 | 268.50 | 270.40 | 270.40 | 2,369,562 |
| Apr 24, 2025 | 278.20 | 280.40 | 269.60 | 270.70 | 270.70 | 3,247,569 |
| Apr 23, 2025 | 289.00 | 289.80 | 282.80 | 284.40 | 284.40 | 3,015,786 |
| Apr 22, 2025 | 287.20 | 289.30 | 285.00 | 288.00 | 288.00 | 1,641,162 |
| Apr 17, 2025 | 284.90 | 286.30 | 282.40 | 285.60 | 285.60 | 524,489 |
| Apr 16, 2025 | 287.90 | 290.60 | 284.90 | 287.40 | 287.40 | 1,618,113 |
| Apr 15, 2025 | 279.30 | 287.30 | 277.60 | 287.30 | 287.30 | 2,091,982 |
| Apr 14, 2025 | 279.50 | 280.20 | 276.30 | 277.90 | 277.90 | 1,445,347 |
| Apr 11, 2025 | 274.60 | 279.30 | 271.80 | 276.50 | 276.50 | 1,439,091 |
| Apr 10, 2025 | 270.70 | 275.30 | 267.40 | 273.10 | 273.10 | 2,115,422 |
| Apr 9, 2025 | 271.10 | 271.30 | 261.50 | 265.60 | 265.60 | 2,192,879 |
| Apr 8, 2025 | 274.40 | 275.90 | 270.10 | 274.90 | 274.90 | 2,415,964 |
| Apr 7, 2025 | 277.80 | 280.90 | 271.70 | 272.70 | 272.70 | 3,528,893 |
| Apr 4, 2025 | 293.60 | 298.10 | 285.60 | 288.10 | 288.10 | 2,951,554 |
| Apr 3, 2025 | 284.10 | 291.30 | 283.00 | 291.30 | 291.30 | 1,688,046 |
| Apr 2, 2025 | 284.40 | 286.40 | 282.30 | 285.10 | 285.10 | 1,399,635 |
| Apr 1, 2025 | 285.30 | 287.90 | 284.70 | 285.70 | 285.70 | 1,133,294 |
| Mar 31, 2025 | 286.10 | 287.60 | 284.70 | 285.40 | 285.40 | 1,447,152 |
| Mar 28, 2025 | 8.25 Dividend | |||||
| Mar 28, 2025 | 281.70 | 286.30 | 280.50 | 286.20 | 286.20 | 1,215,455 |
| Mar 27, 2025 | 287.70 | 290.50 | 286.60 | 289.80 | 281.55 | 1,398,084 |
| Mar 26, 2025 | 287.10 | 288.80 | 285.70 | 286.30 | 278.15 | 1,082,729 |
| Mar 25, 2025 | 290.70 | 293.00 | 287.90 | 288.00 | 279.80 | 1,906,205 |
| Mar 24, 2025 | 294.50 | 294.60 | 290.00 | 291.10 | 282.81 | 1,113,038 |
| Mar 21, 2025 | 295.20 | 296.30 | 293.60 | 294.60 | 286.21 | 2,533,178 |
| Mar 20, 2025 | 295.10 | 297.70 | 293.00 | 296.60 | 288.16 | 1,872,697 |
| Mar 19, 2025 | 298.50 | 299.10 | 294.20 | 295.00 | 286.60 | 1,301,713 |
| Mar 18, 2025 | 299.40 | 303.10 | 299.10 | 299.10 | 290.59 | 1,110,385 |
| Mar 17, 2025 | 299.20 | 300.90 | 297.90 | 298.90 | 290.39 | 1,496,492 |
| Mar 14, 2025 | 300.20 | 301.40 | 297.90 | 299.20 | 290.68 | 824,644 |
| Mar 13, 2025 | 300.10 | 302.00 | 297.50 | 299.40 | 290.88 | 1,043,899 |
| Mar 12, 2025 | 307.00 | 307.80 | 301.60 | 301.60 | 293.01 | 1,520,333 |
| Mar 11, 2025 | 309.80 | 311.00 | 305.50 | 306.80 | 298.07 | 1,557,347 |
| Mar 10, 2025 | 299.90 | 312.40 | 299.20 | 310.40 | 301.56 | 1,519,762 |
| Mar 7, 2025 | 299.10 | 301.70 | 295.30 | 300.60 | 292.04 | 1,588,440 |
| Mar 6, 2025 | 302.00 | 302.00 | 294.70 | 299.10 | 290.59 | 1,899,829 |
| Mar 5, 2025 | 305.20 | 305.20 | 300.20 | 302.80 | 294.18 | 2,334,588 |
| Mar 4, 2025 | 300.00 | 307.80 | 298.80 | 306.80 | 298.07 | 4,052,116 |
| Mar 3, 2025 | 296.40 | 301.70 | 294.70 | 300.20 | 291.65 | 1,469,074 |
| Feb 28, 2025 | 296.90 | 298.90 | 296.20 | 296.50 | 288.06 | 2,610,214 |
| Feb 27, 2025 | 295.20 | 299.60 | 294.20 | 297.50 | 289.03 | 2,316,149 |
| Feb 26, 2025 | 294.30 | 297.80 | 294.00 | 296.60 | 288.16 | 991,442 |
| Feb 25, 2025 | 292.40 | 296.10 | 291.40 | 295.30 | 286.89 | 932,482 |
| Feb 24, 2025 | 289.70 | 293.40 | 288.50 | 293.40 | 285.05 | 1,218,706 |
| Feb 21, 2025 | 286.00 | 289.60 | 285.80 | 287.60 | 279.41 | 1,611,684 |
| Feb 20, 2025 | 284.20 | 285.70 | 282.90 | 285.70 | 277.57 | 867,370 |
| Feb 19, 2025 | 283.60 | 286.90 | 283.20 | 283.90 | 275.82 | 1,189,961 |
| Feb 18, 2025 | 285.10 | 285.90 | 283.20 | 283.60 | 275.53 | 1,224,330 |
| Feb 17, 2025 | 282.10 | 285.90 | 281.20 | 285.30 | 277.18 | 943,222 |
| Feb 14, 2025 | 283.00 | 283.70 | 282.30 | 282.80 | 274.75 | 1,282,893 |
| Feb 13, 2025 | 281.00 | 284.40 | 278.70 | 283.30 | 275.24 | 1,460,076 |
| Feb 12, 2025 | 279.00 | 281.00 | 277.30 | 280.40 | 272.42 | 1,788,981 |
| Feb 11, 2025 | 281.10 | 281.10 | 277.10 | 278.10 | 270.18 | 1,083,301 |
| Feb 10, 2025 | 279.20 | 281.50 | 279.00 | 280.50 | 272.51 | 1,401,721 |
| Feb 7, 2025 | 275.90 | 280.20 | 275.90 | 279.20 | 271.25 | 1,544,975 |
| Feb 6, 2025 | 275.80 | 278.00 | 274.60 | 277.30 | 269.41 | 1,533,442 |
| Feb 5, 2025 | 275.10 | 277.50 | 274.00 | 275.40 | 267.56 | 1,141,038 |
| Feb 4, 2025 | 277.40 | 277.70 | 275.00 | 275.80 | 267.95 | 1,154,553 |
| Feb 3, 2025 | 278.90 | 280.30 | 275.10 | 277.80 | 269.89 | 1,602,579 |
| Jan 31, 2025 | 285.70 | 285.70 | 280.90 | 280.90 | 272.90 | 1,367,053 |
| Jan 30, 2025 | 282.40 | 285.50 | 280.00 | 285.30 | 277.18 | 1,919,135 |
| Jan 29, 2025 | 279.20 | 283.60 | 278.20 | 282.00 | 273.97 | 1,990,389 |
| Jan 28, 2025 | 281.80 | 284.90 | 279.40 | 279.40 | 271.45 | 2,041,065 |
| Jan 27, 2025 | 278.70 | 282.90 | 278.50 | 281.60 | 273.58 | 2,874,069 |
| Jan 24, 2025 | 278.80 | 279.50 | 275.40 | 278.70 | 270.77 | 3,110,206 |
| Jan 23, 2025 | 283.00 | 287.10 | 275.00 | 278.80 | 270.86 | 8,271,146 |
| Jan 22, 2025 | 302.40 | 302.80 | 296.90 | 298.90 | 290.39 | 1,821,315 |
| Jan 21, 2025 | 299.10 | 302.60 | 299.00 | 302.40 | 293.79 | 1,313,248 |
| Jan 20, 2025 | 300.30 | 301.90 | 298.90 | 299.30 | 290.78 | 912,086 |
| Jan 17, 2025 | 295.40 | 301.20 | 295.40 | 300.30 | 291.75 | 1,651,111 |
| Jan 16, 2025 | 292.00 | 294.90 | 291.00 | 294.80 | 286.41 | 1,237,676 |
| Jan 15, 2025 | 291.30 | 292.90 | 290.10 | 292.10 | 283.78 | 1,561,485 |
| Jan 14, 2025 | 292.00 | 295.30 | 290.60 | 291.80 | 283.49 | 1,815,006 |
| Jan 13, 2025 | 291.00 | 292.20 | 289.80 | 290.40 | 282.13 | 957,086 |
| Jan 10, 2025 | 296.70 | 297.20 | 292.10 | 292.10 | 283.78 | 932,017 |
| Jan 9, 2025 | 299.20 | 299.90 | 294.70 | 297.20 | 288.74 | 985,137 |
| Jan 8, 2025 | 296.00 | 299.00 | 294.70 | 299.00 | 290.49 | 947,683 |
| Jan 7, 2025 | 295.10 | 296.20 | 291.40 | 296.00 | 287.57 | 1,143,765 |
| Jan 3, 2025 | 297.00 | 298.50 | 295.70 | 296.70 | 288.25 | 724,217 |
| Jan 2, 2025 | 296.70 | 297.40 | 293.70 | 297.00 | 288.55 | 1,090,746 |
| Dec 30, 2024 | 296.40 | 297.10 | 294.70 | 295.70 | 287.28 | 875,692 |
| Dec 27, 2024 | 294.70 | 297.00 | 293.60 | 297.00 | 288.55 | 808,152 |
| Dec 23, 2024 | 292.50 | 294.60 | 290.60 | 294.60 | 286.21 | 867,790 |
| Dec 20, 2024 | 295.30 | 295.30 | 290.60 | 293.50 | 285.14 | 2,310,845 |
| Dec 19, 2024 | 295.00 | 296.20 | 293.70 | 295.60 | 287.18 | 1,140,116 |
| Dec 18, 2024 | 297.50 | 297.80 | 293.50 | 294.80 | 286.41 | 1,141,309 |
| Dec 17, 2024 | 298.10 | 299.00 | 293.90 | 297.80 | 289.32 | 970,551 |
| Dec 16, 2024 | 298.80 | 301.50 | 297.80 | 299.40 | 290.88 | 1,232,729 |
| Dec 13, 2024 | 298.70 | 298.80 | 296.30 | 298.10 | 289.61 | 1,049,023 |
| Dec 12, 2024 | 298.20 | 299.60 | 295.30 | 298.60 | 290.10 | 1,285,602 |
| Dec 11, 2024 | 303.00 | 308.50 | 297.40 | 298.20 | 289.71 | 1,775,341 |
| Dec 10, 2024 | 303.80 | 305.10 | 302.00 | 302.80 | 294.18 | 973,500 |
| Dec 9, 2024 | 304.40 | 305.40 | 302.10 | 304.00 | 295.35 | 834,249 |
| Dec 6, 2024 | 308.80 | 310.30 | 306.00 | 306.00 | 297.29 | 1,216,792 |
| Dec 5, 2024 | 305.20 | 308.60 | 304.10 | 308.60 | 299.81 | 1,125,153 |
| Dec 4, 2024 | 305.00 | 306.40 | 303.00 | 304.90 | 296.22 | 1,127,354 |
| Dec 3, 2024 | 302.80 | 305.30 | 302.80 | 305.20 | 296.51 | 956,890 |
| Dec 2, 2024 | 300.30 | 304.90 | 299.90 | 303.40 | 294.76 | 1,025,854 |
| Nov 29, 2024 | 302.90 | 302.90 | 297.50 | 300.20 | 291.65 | 1,740,109 |
| Nov 28, 2024 | 305.60 | 306.30 | 302.20 | 304.00 | 295.35 | 527,129 |
| Nov 27, 2024 | 303.40 | 307.70 | 302.70 | 305.60 | 296.90 | 1,107,320 |
| Nov 26, 2024 | 302.10 | 303.20 | 300.10 | 302.20 | 293.60 | 1,082,141 |
| Nov 25, 2024 | 302.80 | 303.20 | 299.90 | 302.20 | 293.60 | 2,075,309 |
| Nov 22, 2024 | 299.20 | 302.50 | 298.90 | 302.20 | 293.60 | 997,103 |
| Nov 21, 2024 | 297.70 | 299.40 | 296.20 | 298.90 | 290.39 | 749,665 |
| Nov 20, 2024 | 297.10 | 298.40 | 295.90 | 298.00 | 289.52 | 823,169 |
| Nov 19, 2024 | 297.30 | 298.50 | 293.20 | 296.10 | 287.67 | 936,546 |
| Nov 18, 2024 | 297.70 | 298.00 | 295.50 | 297.20 | 288.74 | 621,706 |
| Nov 15, 2024 | 296.70 | 297.10 | 294.80 | 297.10 | 288.64 | 1,159,606 |
| Nov 14, 2024 | 296.70 | 297.80 | 293.70 | 297.40 | 288.93 | 920,483 |
| Nov 13, 2024 | 298.00 | 299.00 | 294.20 | 296.30 | 287.86 | 1,699,634 |
| Nov 12, 2024 | 296.00 | 298.70 | 293.70 | 298.40 | 289.91 | 1,691,755 |
| Nov 11, 2024 | 296.50 | 298.60 | 295.90 | 297.80 | 289.32 | 772,519 |
| Nov 8, 2024 | 294.60 | 296.20 | 293.70 | 295.50 | 287.09 | 1,085,439 |
| Nov 7, 2024 | 292.30 | 296.60 | 292.30 | 294.60 | 286.21 | 1,943,491 |
| Nov 6, 2024 | 304.00 | 305.90 | 292.50 | 292.50 | 284.17 | 1,578,550 |
| Nov 5, 2024 | 302.00 | 303.70 | 301.90 | 303.70 | 295.05 | 699,599 |
| Nov 4, 2024 | 302.40 | 304.50 | 302.00 | 302.00 | 293.40 | 849,427 |
| Nov 1, 2024 | 300.80 | 304.50 | 300.80 | 303.10 | 294.47 | 607,185 |
| Oct 31, 2024 | 301.90 | 302.90 | 297.80 | 300.80 | 292.24 | 1,664,403 |
| Oct 30, 2024 | 304.20 | 305.10 | 302.10 | 304.00 | 295.35 | 851,602 |
| Oct 29, 2024 | 313.70 | 315.50 | 304.40 | 305.50 | 296.80 | 1,334,820 |
| Oct 28, 2024 | 305.60 | 312.60 | 305.50 | 312.60 | 303.70 | 931,268 |
| Oct 25, 2024 | 303.90 | 304.80 | 300.20 | 304.60 | 295.93 | 1,517,830 |
| Oct 24, 2024 | 314.10 | 316.30 | 305.80 | 305.80 | 297.09 | 2,407,561 |
| Oct 23, 2024 | 307.00 | 310.00 | 306.20 | 308.20 | 299.43 | 1,805,143 |
| Oct 22, 2024 | 310.10 | 310.10 | 303.50 | 308.10 | 299.33 | 1,346,225 |
| Oct 21, 2024 | 312.70 | 313.30 | 309.70 | 311.00 | 302.15 | 1,671,598 |
| Oct 18, 2024 | 312.60 | 314.10 | 311.20 | 313.50 | 304.58 | 1,110,778 |
| Oct 17, 2024 | 317.10 | 318.00 | 312.40 | 313.40 | 304.48 | 1,378,641 |
| Oct 16, 2024 | 314.70 | 317.60 | 313.30 | 316.60 | 307.59 | 835,970 |
| Oct 15, 2024 | 315.00 | 318.80 | 314.20 | 316.20 | 307.20 | 983,767 |
| Oct 14, 2024 | 311.80 | 314.50 | 310.60 | 314.50 | 305.55 | 617,352 |
| Oct 11, 2024 | 310.40 | 312.30 | 309.20 | 311.70 | 302.83 | 872,433 |
| Oct 10, 2024 | 313.00 | 314.70 | 308.90 | 311.20 | 302.34 | 786,094 |
| Oct 9, 2024 | 311.00 | 313.10 | 309.70 | 312.60 | 303.70 | 856,577 |
| Oct 8, 2024 | 309.20 | 311.30 | 308.60 | 310.30 | 301.47 | 874,944 |
| Oct 7, 2024 | 308.90 | 310.50 | 307.30 | 308.60 | 299.81 | 659,087 |
| Oct 4, 2024 | 308.90 | 310.00 | 307.10 | 308.80 | 300.01 | 770,096 |
| Oct 3, 2024 | 310.20 | 314.10 | 308.40 | 309.30 | 300.49 | 1,009,801 |
| Oct 2, 2024 | 313.30 | 314.50 | 309.90 | 310.00 | 301.17 | 1,168,076 |
| Oct 1, 2024 | 317.60 | 318.30 | 312.60 | 313.20 | 304.28 | 1,416,028 |
| Sep 30, 2024 | 312.50 | 317.60 | 311.60 | 316.90 | 307.88 | 1,851,551 |
| Sep 27, 2024 | 310.50 | 313.80 | 310.50 | 312.30 | 303.41 | 1,382,517 |
| Sep 26, 2024 | 316.40 | 316.40 | 308.10 | 310.00 | 301.17 | 1,509,763 |
| Sep 25, 2024 | 314.60 | 315.80 | 313.50 | 315.40 | 306.42 | 877,306 |
| Sep 24, 2024 | 314.00 | 315.30 | 311.20 | 314.60 | 305.64 | 1,146,554 |
| Sep 23, 2024 | 315.00 | 317.00 | 310.60 | 313.40 | 304.48 | 1,151,879 |
| Sep 20, 2024 | 312.00 | 316.30 | 311.90 | 316.30 | 307.30 | 3,234,013 |
| Sep 19, 2024 | 318.00 | 320.00 | 316.10 | 316.90 | 307.88 | 1,009,435 |
| Sep 18, 2024 | 319.50 | 321.00 | 316.60 | 316.90 | 307.88 | 1,308,907 |
| Sep 17, 2024 | 325.40 | 325.80 | 318.40 | 319.50 | 310.40 | 1,109,477 |
| Sep 16, 2024 | 320.40 | 326.00 | 320.30 | 324.30 | 315.07 | 760,922 |
| Sep 13, 2024 | 320.40 | 321.70 | 318.10 | 321.00 | 311.86 | 1,066,110 |
| Sep 12, 2024 | 324.10 | 324.30 | 319.70 | 320.40 | 311.28 | 1,222,171 |
| Sep 11, 2024 | 323.00 | 324.60 | 320.10 | 323.80 | 314.58 | 1,361,449 |
| Sep 10, 2024 | 320.30 | 321.30 | 318.60 | 320.10 | 310.99 | 1,078,026 |
| Sep 9, 2024 | 320.00 | 321.30 | 317.30 | 320.40 | 311.28 | 799,611 |
| Sep 6, 2024 | 317.40 | 319.80 | 315.00 | 319.80 | 310.70 | 1,036,119 |
| Sep 5, 2024 | 315.80 | 318.60 | 314.50 | 318.40 | 309.34 | 1,135,520 |
| Sep 4, 2024 | 315.00 | 316.60 | 313.30 | 315.80 | 306.81 | 1,011,033 |
| Sep 3, 2024 | 312.00 | 315.90 | 310.50 | 315.70 | 306.71 | 1,003,527 |
| Sep 2, 2024 | 311.20 | 312.30 | 309.70 | 311.40 | 302.54 | 673,619 |
| Aug 30, 2024 | 307.90 | 312.20 | 307.60 | 311.60 | 302.73 | 2,201,877 |
| Aug 29, 2024 | 305.90 | 308.30 | 305.70 | 308.00 | 299.23 | 796,299 |
| Aug 28, 2024 | 305.40 | 307.90 | 304.70 | 305.90 | 297.19 | 939,774 |
| Aug 27, 2024 | 303.40 | 305.40 | 302.60 | 305.40 | 296.71 | 832,835 |
| Aug 26, 2024 | 299.90 | 303.60 | 299.00 | 303.60 | 294.96 | 553,774 |
| Aug 23, 2024 | 302.90 | 303.20 | 300.60 | 300.80 | 292.24 | 1,036,165 |
| Aug 22, 2024 | 297.70 | 302.10 | 297.70 | 301.80 | 293.21 | 1,248,351 |
| Aug 21, 2024 | 297.80 | 298.90 | 296.30 | 297.90 | 289.42 | 701,836 |
| Aug 20, 2024 | 298.80 | 298.90 | 295.80 | 297.80 | 289.32 | 783,096 |
| Aug 19, 2024 | 298.10 | 299.70 | 296.60 | 298.60 | 290.10 | 955,157 |
| Aug 16, 2024 | 296.40 | 299.40 | 296.20 | 299.20 | 290.68 | 1,337,993 |
| Aug 15, 2024 | 297.60 | 298.40 | 296.10 | 296.10 | 287.67 | 903,149 |
| Aug 14, 2024 | 295.30 | 297.70 | 294.50 | 297.10 | 288.64 | 847,056 |
| Aug 13, 2024 | 297.10 | 298.60 | 294.00 | 295.20 | 286.80 | 870,311 |
| Aug 12, 2024 | 300.60 | 301.00 | 295.50 | 297.10 | 288.64 | 1,012,252 |
| Aug 9, 2024 | 301.00 | 301.20 | 299.70 | 300.00 | 291.46 | 1,068,829 |
| Aug 8, 2024 | 302.30 | 303.00 | 300.00 | 301.30 | 292.72 | 901,757 |
| Aug 7, 2024 | 300.90 | 303.90 | 300.30 | 302.30 | 293.69 | 1,284,370 |
| Aug 6, 2024 | 298.60 | 300.90 | 295.90 | 300.90 | 292.33 | 1,218,086 |
| Aug 5, 2024 | 300.90 | 302.60 | 296.00 | 298.60 | 290.10 | 2,075,078 |
| Aug 2, 2024 | 300.40 | 306.10 | 299.00 | 305.20 | 296.51 | 1,946,986 |
| Aug 1, 2024 | 301.30 | 302.00 | 297.80 | 300.30 | 291.75 | 1,215,418 |
| Jul 31, 2024 | 303.50 | 305.60 | 301.00 | 301.30 | 292.72 | 1,631,020 |
| Jul 30, 2024 | 307.00 | 308.90 | 300.20 | 302.70 | 294.08 | 1,391,142 |
| Jul 29, 2024 | 305.90 | 308.20 | 305.60 | 307.00 | 298.26 | 1,324,405 |
| Jul 26, 2024 | 302.70 | 306.50 | 302.40 | 305.70 | 297.00 | 1,313,093 |
| Jul 25, 2024 | 303.40 | 307.30 | 301.10 | 303.60 | 294.96 | 1,081,881 |
| Jul 24, 2024 | 304.00 | 304.80 | 299.20 | 303.40 | 294.76 | 1,650,654 |
| Jul 23, 2024 | 307.00 | 308.60 | 303.30 | 303.90 | 295.25 | 1,497,407 |
| Jul 22, 2024 | 304.90 | 308.20 | 303.10 | 306.30 | 297.58 | 1,191,062 |
| Jul 19, 2024 | 295.00 | 304.60 | 295.00 | 301.80 | 293.21 | 2,333,252 |
| Jul 18, 2024 | 295.40 | 299.60 | 291.30 | 295.90 | 287.48 | 2,731,855 |
| Jul 17, 2024 | 279.10 | 282.60 | 277.40 | 282.60 | 274.55 | 948,115 |
| Jul 16, 2024 | 276.30 | 279.70 | 275.50 | 279.60 | 271.64 | 691,376 |
| Jul 15, 2024 | 281.30 | 282.30 | 277.40 | 278.30 | 270.38 | 1,081,824 |
| Jul 12, 2024 | 280.20 | 282.60 | 277.60 | 281.60 | 273.58 | 1,267,887 |
| Jul 11, 2024 | 279.00 | 280.50 | 278.10 | 279.80 | 271.83 | 921,538 |
| Jul 10, 2024 | 277.20 | 279.60 | 277.20 | 278.50 | 270.57 | 899,060 |
| Jul 9, 2024 | 277.60 | 278.70 | 275.90 | 276.60 | 268.73 | 1,044,971 |
| Jul 8, 2024 | 273.40 | 278.20 | 272.60 | 278.20 | 270.28 | 1,396,976 |
| Jul 5, 2024 | 273.00 | 275.40 | 272.00 | 273.40 | 265.62 | 818,358 |
| Jul 4, 2024 | 273.80 | 274.70 | 272.60 | 273.50 | 265.71 | 762,020 |
| Jul 3, 2024 | 274.10 | 275.60 | 273.00 | 273.30 | 265.52 | 1,228,944 |
| Jul 2, 2024 | 274.10 | 275.70 | 273.20 | 274.10 | 266.30 | 1,312,560 |
| Jul 1, 2024 | 271.50 | 276.80 | 271.50 | 275.90 | 268.05 | 1,231,594 |
| Jun 28, 2024 | 270.80 | 272.30 | 269.80 | 271.40 | 263.67 | 1,395,974 |
| Jun 27, 2024 | 274.20 | 274.70 | 270.30 | 270.60 | 262.90 | 995,002 |
| Jun 26, 2024 | 277.30 | 277.90 | 272.10 | 274.90 | 267.07 | 1,474,300 |
| Jun 25, 2024 | 277.40 | 279.60 | 276.10 | 277.10 | 269.21 | 1,435,617 |
| Jun 24, 2024 | 276.90 | 280.10 | 275.70 | 277.40 | 269.50 | 1,700,451 |
| Jun 20, 2024 | 277.00 | 279.10 | 275.00 | 276.90 | 269.02 | 2,212,764 |
| Jun 19, 2024 | 275.10 | 276.90 | 274.10 | 276.80 | 268.92 | 877,268 |
| Jun 18, 2024 | 272.40 | 275.30 | 271.00 | 275.10 | 267.27 | 1,403,318 |
| Jun 17, 2024 | 280.10 | 281.70 | 270.80 | 272.30 | 264.55 | 2,648,615 |
| Jun 14, 2024 | 279.90 | 281.00 | 277.80 | 278.60 | 270.67 | 1,695,266 |
| Jun 13, 2024 | 276.00 | 280.20 | 275.40 | 279.70 | 271.74 | 1,715,608 |
| Jun 12, 2024 | 281.30 | 282.00 | 275.80 | 275.90 | 268.05 | 1,231,735 |
| Jun 11, 2024 | 279.50 | 281.40 | 278.30 | 280.40 | 272.42 | 1,056,257 |
| Jun 10, 2024 | 282.90 | 284.20 | 277.50 | 279.00 | 271.06 | 1,119,181 |
| Jun 7, 2024 | 282.30 | 283.80 | 280.90 | 283.60 | 275.53 | 1,498,934 |
| Jun 5, 2024 | 279.40 | 281.30 | 279.40 | 280.80 | 272.81 | 1,545,007 |
| Jun 4, 2024 | 275.00 | 278.80 | 274.50 | 278.50 | 270.57 | 1,304,657 |
| Jun 3, 2024 | 271.00 | 275.90 | 269.80 | 274.80 | 266.98 | 1,390,798 |
| May 31, 2024 | 270.00 | 270.10 | 268.60 | 269.50 | 261.83 | 4,081,409 |
| May 30, 2024 | 268.10 | 270.80 | 267.70 | 270.00 | 262.31 | 1,001,598 |
| May 29, 2024 | 270.30 | 270.80 | 268.10 | 268.10 | 260.47 | 1,211,988 |
| May 28, 2024 | 272.60 | 272.80 | 269.30 | 270.80 | 263.09 | 1,286,626 |
| May 27, 2024 | 273.20 | 273.40 | 271.60 | 272.60 | 264.84 | 435,991 |
| May 24, 2024 | 276.60 | 277.40 | 272.20 | 273.20 | 265.42 | 1,011,150 |
| May 23, 2024 | 277.80 | 278.70 | 275.80 | 277.20 | 269.31 | 1,051,975 |
| May 22, 2024 | 278.50 | 278.60 | 275.80 | 277.90 | 269.99 | 1,014,770 |
| May 21, 2024 | 279.40 | 279.90 | 277.50 | 278.60 | 270.67 | 754,798 |
| May 20, 2024 | 279.00 | 280.20 | 276.90 | 279.60 | 271.64 | 1,086,907 |
| May 17, 2024 | 276.80 | 279.30 | 276.60 | 279.10 | 271.15 | 993,829 |
| May 16, 2024 | 275.70 | 277.00 | 274.20 | 276.90 | 269.02 | 843,340 |
| May 15, 2024 | 280.30 | 281.20 | 275.90 | 275.90 | 268.05 | 1,212,084 |
| May 14, 2024 | 281.80 | 283.70 | 279.90 | 280.00 | 272.03 | 1,151,594 |
| May 13, 2024 | 279.30 | 280.70 | 278.00 | 280.70 | 272.71 | 932,213 |
| May 10, 2024 | 279.70 | 280.00 | 276.90 | 279.10 | 271.15 | 1,263,681 |
| May 8, 2024 | 277.40 | 281.10 | 277.10 | 277.60 | 269.70 | 869,015 |
| May 7, 2024 | 278.00 | 278.40 | 275.20 | 277.40 | 269.50 | 1,351,834 |
| May 6, 2024 | 275.00 | 278.20 | 275.00 | 277.00 | 269.11 | 675,329 |
| May 3, 2024 | 275.90 | 278.30 | 274.00 | 274.70 | 266.88 | 1,299,278 |
| May 2, 2024 | 276.20 | 278.30 | 274.60 | 275.60 | 267.75 | 1,869,776 |
| Apr 30, 2024 | 274.20 | 276.40 | 272.70 | 274.60 | 266.78 | 1,246,882 |
| Apr 29, 2024 | 270.30 | 275.20 | 270.30 | 274.20 | 266.39 | 1,352,156 |
| Apr 26, 2024 | 270.80 | 272.20 | 267.30 | 269.80 | 262.12 | 1,999,313 |
| Apr 25, 2024 | 274.20 | 274.80 | 263.40 | 266.90 | 259.30 | 3,682,627 |
Related Tickers
DUNI.ST Duni AB (publ)
94.70
-1.97%
LCLEAN.ST LifeClean International AB (publ)
0.2700
+3.85%
MCB.L McBride plc
136.20
-2.99%
HRP.WA Harper Hygienics S.A.
4.6000
+8.24%
CXX.BE Clorox Co
121.00
+0.83%
300957.SZ Yunnan Botanee Bio-Technology Group Co.LTD
40.37
-3.67%
CPA.F Colgate-Palmolive Company
82.43
+1.24%
LEI.SG Leifheit AG
21.20
-3.20%
0MGP.IL Société BIC SA
55.30
+2.03%
451250.KQ BBIA Co., Ltd.
10,690.00
-0.56%