Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Essity AB (publ) (ESWB.F)

Compare
26.79
+0.07
+(0.26%)
As of 8:05:24 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 4, 202526.7926.7926.7926.7926.79200
Mar 3, 202526.7226.7226.7226.7226.72200
Feb 28, 202526.1226.6626.1226.6226.62194
Feb 27, 202526.2226.2226.2226.2226.22-
Feb 26, 202526.6126.6126.6126.6126.61-
Feb 25, 202526.0426.0426.0426.0426.04-
Feb 24, 202525.8425.8425.8425.8425.84-
Feb 21, 202525.6925.6925.6925.6925.69-
Feb 20, 202525.3125.7325.3125.7325.731,000
Feb 19, 202525.2525.4625.2525.4125.41157
Feb 18, 202525.4425.4425.4425.4425.44-
Feb 17, 202525.0825.0825.0825.0825.08-
Feb 14, 202525.0125.2425.0125.2425.24350
Feb 13, 202524.8824.8824.8824.8824.88-
Feb 12, 202524.7025.0124.7025.0125.01610
Feb 11, 202524.7824.7824.7324.7324.73100
Feb 10, 202524.6124.6124.6124.6124.61-
Feb 7, 202524.3724.3724.3724.3724.37-
Feb 6, 202524.2724.3624.2724.3624.36300
Feb 5, 202523.9923.9923.9923.9923.99-
Feb 4, 202524.1524.1524.1524.1524.15-
Feb 3, 202523.7724.0023.7724.0024.00104
Jan 31, 202524.8324.8324.6824.6824.681,407
Jan 30, 202524.5124.5124.5124.5124.51-
Jan 29, 202524.4224.4224.4224.4224.42-
Jan 28, 202524.4124.5624.4124.5624.5650
Jan 27, 202523.9324.3523.9324.3524.35684
Jan 24, 202524.3824.3824.2124.2124.21100
Jan 23, 202525.2225.2824.9024.9024.90650
Jan 22, 202526.3026.3026.3026.3026.30-
Jan 21, 202525.8825.8825.8825.8825.88-
Jan 20, 202526.0926.0926.0926.0926.09192
Jan 17, 202525.5625.5625.5625.5625.56-
Jan 16, 202525.3825.3825.3825.3825.38-
Jan 15, 202525.2425.2425.2425.2425.24-
Jan 14, 202525.2825.3025.2825.3025.301,456
Jan 13, 202525.2025.2025.2025.2025.20-
Jan 10, 202525.7325.7325.7325.7325.73-
Jan 9, 202525.7625.7725.7625.7725.774
Jan 8, 202525.6225.6225.6225.6225.62-
Jan 7, 202526.0226.0226.0226.0226.02-
Jan 6, 202525.8525.8525.8525.8525.85-
Jan 3, 202525.8426.0125.8425.9025.90400
Jan 2, 202525.6525.6525.6525.6525.65-
Dec 30, 202425.7425.7925.7425.7925.79400
Dec 27, 202425.5325.5325.5325.5325.53-
Dec 23, 202425.5025.5025.4625.4625.46522
Dec 20, 202425.6025.6025.6025.6025.60-
Dec 19, 202425.1125.7225.1125.7225.72381
Dec 18, 202425.7825.7825.4825.4825.48465
Dec 17, 202426.0126.0125.8325.8325.83380
Dec 16, 202425.6725.6725.6725.6725.67-
Dec 13, 202425.7925.7925.7925.7925.79-
Dec 12, 202425.7925.9625.7925.9625.96380
Dec 11, 202426.0526.0526.0026.0026.0010
Dec 10, 202426.1226.1226.1226.1226.12-
Dec 9, 202426.3926.3926.3926.3926.39-
Dec 6, 202426.7326.7326.7326.7326.73-
Dec 5, 202426.3526.6026.3526.6026.60655
Dec 4, 202426.3126.6226.3126.6226.6215
Dec 3, 202426.0826.0826.0826.0826.08-
Dec 2, 202425.6425.6425.6425.6425.64-
Nov 29, 202426.1826.1826.1826.1826.18-
Nov 28, 202426.4926.4926.4926.4926.49-
Nov 27, 202426.3326.3326.3326.3326.33-
Nov 26, 202425.9325.9325.9325.9325.93-
Nov 25, 202426.1726.1726.1726.1726.17-
Nov 22, 202425.4925.9425.4925.9425.94899
Nov 21, 202425.6325.6325.6325.6325.63-
Nov 20, 202425.5525.5525.5525.5525.55-
Nov 19, 202425.6825.6825.4525.4525.45186
Nov 18, 202425.5525.6025.5525.6025.6035
Nov 15, 202425.4125.4125.4125.4125.41-
Nov 14, 202425.3825.4925.3825.4925.49200
Nov 13, 202425.5625.5625.3525.3525.35125
Nov 12, 202425.4525.4525.4525.4525.45-
Nov 11, 202425.3225.3225.3225.3225.32-
Nov 8, 202425.3725.4125.3725.4125.41200
Nov 7, 202425.1925.3225.1925.3225.3240
Nov 6, 202425.9225.9225.9225.9225.92-
Nov 5, 202425.8025.8025.8025.8025.80-
Nov 4, 202426.0026.0025.9625.9625.96250
Nov 1, 202425.8225.8225.8225.8225.82-
Oct 31, 202425.9425.9425.7825.7825.78150
Oct 30, 202426.3526.3526.3526.3526.35-
Oct 29, 202427.1327.1327.1327.1327.13-
Oct 28, 202426.7626.7626.7626.7626.76-
Oct 25, 202426.7226.7226.3626.3626.36250
Oct 24, 202426.8626.9926.8626.9926.9939
Oct 23, 202426.9126.9526.8626.8626.862,050
Oct 22, 202427.1127.1127.1127.1127.11-
Oct 21, 202427.2827.2827.2827.2827.28-
Oct 18, 202427.3627.3827.3627.3827.38335
Oct 17, 202427.6527.6527.6027.6427.645,550
Oct 16, 202427.5327.7427.5327.7427.74630
Oct 15, 202427.6028.0027.6028.0028.00230
Oct 14, 202427.4327.4327.4327.4327.43-
Oct 11, 202427.2127.2127.2127.2127.21-
Oct 10, 202427.3927.3927.3927.3927.39-
Oct 9, 202427.1827.3427.1827.3427.34225
Oct 8, 202426.7927.2326.7927.1827.182,356
Oct 7, 202427.0227.0227.0227.0227.0290
Oct 4, 202427.0827.0827.0827.0827.08-
Oct 3, 202427.1627.1627.1627.1627.16-
Oct 2, 202427.4327.4327.4327.4327.43-
Oct 1, 202427.8927.8927.8927.8927.89-
Sep 30, 202427.5727.5727.5727.5727.57-
Sep 27, 202427.4327.4327.4327.4327.43-
Sep 26, 202427.9327.9327.9327.9327.93-
Sep 25, 202427.6427.6427.6427.6427.64-
Sep 24, 202427.6827.7227.6827.7227.72400
Sep 23, 202427.6927.8327.4127.4127.411,570
Sep 20, 202427.6227.6427.6027.6427.64253
Sep 19, 202427.8728.0927.8728.0928.09375
Sep 18, 202428.0728.2328.0728.2328.2336
Sep 17, 202428.6228.6228.6228.6228.62-
Sep 16, 202428.2528.5028.2528.5028.50790
Sep 13, 202428.1228.1828.1028.1828.18197
Sep 12, 202428.2528.2528.0328.2528.25300
Sep 11, 202428.0628.0628.0628.0628.06-
Sep 10, 202427.8427.9227.8427.9027.90660
Sep 9, 202427.7327.8327.7127.7127.71724
Sep 6, 202427.8227.8227.8227.8227.8225
Sep 5, 202427.5227.8327.5227.8327.83614
Sep 4, 202427.3127.5127.3127.5127.51890
Sep 3, 202427.3127.3827.3127.3727.371,100
Sep 2, 202427.3127.3127.3127.3127.31-
Aug 30, 202427.0627.4527.0627.4527.451,800
Aug 29, 202426.8526.8526.8526.8526.85-
Aug 28, 202426.7526.7526.7526.7526.75-
Aug 27, 202426.5126.7526.5126.7526.75316
Aug 26, 202426.3626.3626.3626.3626.36-
Aug 23, 202426.5826.5826.4026.4026.40280
Aug 22, 202426.1626.4426.1626.4426.441,070
Aug 21, 202426.1626.1626.1626.1626.16-
Aug 20, 202426.0026.0026.0026.0026.00-
Aug 19, 202425.7825.7825.7825.7825.78-
Aug 16, 202425.6325.6325.6325.6325.63-
Aug 15, 202425.7725.8425.7725.8425.8475
Aug 14, 202425.6325.6325.6325.6325.63-
Aug 13, 202425.7125.7125.6125.6125.6175
Aug 12, 202426.1326.1326.1326.1326.13-
Aug 9, 202426.1426.1426.1426.1426.14-
Aug 8, 202426.1226.1226.1226.1226.12-
Aug 7, 202426.2326.4526.2326.4526.4510
Aug 6, 202425.7525.7525.7525.7525.75-
Aug 5, 202425.7326.0025.7326.0026.002,000
Aug 2, 202425.6625.9825.6625.9825.98500
Aug 1, 202426.0026.0026.0026.0026.00-
Jul 31, 202426.0726.1526.0726.1526.154
Jul 30, 202426.1226.1226.1226.1226.12-
Jul 29, 202425.9626.1125.9626.1026.101,900
Jul 26, 202425.8026.0025.8026.0026.00275
Jul 25, 202425.4825.4825.4825.4825.48-
Jul 24, 202425.9626.0025.7926.0026.001,820
Jul 23, 202426.0326.0326.0326.0326.03-
Jul 22, 202425.8025.8025.8025.8025.802,110
Jul 19, 202425.6425.6425.5025.5025.501,200
Jul 18, 202425.4625.4625.4125.4525.45645
Jul 17, 202424.0724.0724.0724.0724.07-
Jul 16, 202423.8723.8723.8723.8723.87-
Jul 15, 202424.2924.2924.2924.2924.29-
Jul 12, 202424.4024.4024.4024.4024.40-
Jul 11, 202424.3624.3624.3624.3624.36-
Jul 10, 202424.0924.3024.0924.3024.3025
Jul 9, 202424.1524.1524.1524.1524.15-
Jul 8, 202423.9523.9523.9523.9523.95-
Jul 5, 202424.0424.0424.0424.0424.04-
Jul 4, 202424.0624.0624.0624.0624.0630
Jul 3, 202424.0524.2124.0524.2124.21260
Jul 2, 202424.0224.0224.0224.0224.02-
Jul 1, 202424.1224.1224.1224.1224.12-
Jun 28, 202423.7523.8023.7523.8023.80250
Jun 27, 202424.2524.2524.2524.2524.25-
Jun 26, 202424.6324.6324.6324.6324.63-
Jun 25, 202424.5324.5324.5324.5324.53-
Jun 24, 202424.2924.2924.2924.2924.29-
Jun 21, 202424.6324.6324.4024.5124.51600
Jun 20, 202424.6224.6224.5724.5724.572,000
Jun 19, 202424.4224.4224.4224.4224.42-
Jun 18, 202424.2424.4124.2424.4124.41720
Jun 17, 202424.9124.9524.2124.2124.21595
Jun 14, 202424.8824.9924.8824.9924.9927
Jun 13, 202424.4824.7524.4824.7524.7580
Jun 12, 202424.7424.7424.7124.7124.71500
Jun 11, 202424.6524.6524.6524.6524.65-
Jun 10, 202424.6724.6724.6724.6724.67-
Jun 7, 202424.5825.1324.5825.0225.021,930
Jun 6, 202424.8324.8324.7024.7024.70300
Jun 5, 202424.4724.4724.4724.4724.47-
Jun 4, 202424.1424.3324.1424.3324.33100
Jun 3, 202423.7123.7123.7123.7123.71-
May 31, 202423.4823.4823.4823.4823.48-
May 30, 202423.1123.1123.1123.1123.11-
May 29, 202423.5123.5123.5123.5123.51430
May 28, 202423.5723.5723.5723.5723.57-
May 27, 202423.5123.5623.5123.5623.56212
May 24, 202423.5923.5923.5623.5623.562,000
May 23, 202423.8023.8023.8023.8023.80-
May 22, 202423.8823.8823.7723.7723.77200
May 21, 202423.9324.0723.9323.9423.941,044
May 20, 202423.8424.0723.8424.0724.07139
May 17, 202423.6223.6223.6223.6223.62-
May 16, 202423.7023.8023.7023.8023.802,101
May 15, 202423.9223.9223.7523.7523.752,465
May 14, 202423.8423.8423.8423.8423.84-
May 13, 202423.7923.9023.7923.9023.9050
May 10, 202423.6023.8223.6023.8223.8210
May 9, 202423.5923.9123.5923.9123.9150
May 8, 202423.6423.6423.6423.6423.64-
May 7, 202423.6523.6523.6523.6523.65-
May 6, 202423.4923.6823.4923.6823.682,141
May 3, 202423.5223.5223.5223.5223.52-
May 2, 202422.9922.9922.9922.9922.99-
Apr 30, 202423.2723.2723.2723.2723.27-
Apr 29, 202422.9923.4222.9923.4223.42217
Apr 26, 202422.9223.1122.9223.0023.0094
Apr 25, 202422.4622.7122.4622.6022.60250
Apr 24, 202422.7022.7022.6522.6522.654
Apr 23, 202422.1722.1722.1722.1722.17-
Apr 22, 202421.8521.8521.8521.8521.85-
Apr 19, 202421.3321.7121.3321.7121.71100
Apr 18, 202421.5021.5021.5021.5021.50-
Apr 17, 202421.2921.4121.2921.4121.41130
Apr 16, 202421.2621.3521.2621.3521.35330
Apr 15, 202421.7621.7621.7021.7021.70100
Apr 12, 202421.9621.9621.9621.9621.96-
Apr 11, 202422.0622.0621.9321.9321.93330
Apr 10, 202422.2722.2722.2722.2722.27-
Apr 9, 202422.1922.2522.1622.2522.254,350
Apr 8, 202422.5722.5722.5722.5722.57-
Apr 5, 202422.3822.3822.3822.3822.38-
Apr 4, 202422.2622.2622.2622.2622.26-
Apr 3, 202421.9021.9021.9021.9021.90-
Apr 2, 202422.0122.1821.9422.1822.18382
Mar 28, 202421.9822.0621.9822.0622.0650
Mar 27, 202421.8522.2221.8522.2222.22265
Mar 26, 202421.8121.9721.8121.9721.97100
Mar 25, 202421.1221.7121.1221.7021.701,000
Mar 22, 2024 0.69 Dividend
Mar 22, 202420.6821.2520.6821.2521.25345
Mar 21, 202421.1621.4721.1621.4713.7250
Mar 20, 202421.2721.2721.0321.2313.57612
Mar 19, 202421.7121.7121.4921.4913.73350
Mar 18, 202422.0522.0622.0522.0614.104
Mar 15, 202422.2522.4422.2522.4414.34100
Mar 14, 202422.2922.5322.2922.5314.401,000
Mar 13, 202422.3822.4822.3322.4614.35186
Mar 12, 202422.2722.2722.2722.2714.23-
Mar 11, 202422.1222.3322.1222.3314.271,130
Mar 8, 202422.0922.3122.0822.3114.261,170
Mar 7, 202421.6722.3121.6722.3114.261,075
Mar 6, 202421.7021.7021.7021.7013.87-
Mar 5, 202421.3121.7521.3121.7513.903,522
Mar 4, 202421.5521.6321.5521.6313.821,155

Related Tickers

3RB.MU Reckitt Benckiser Group PLC
63.96
+0.44%
 
LORA.DU L'Oreal SA
69.50
-0.71%
 
HEN3.DE Henkel AG & Co. KGaA
84.86
+0.86%
 
BEI.DE Beiersdorf Aktiengesellschaft
136.20
+1.11%
 
UL Unilever PLC
58.43
+1.24%