Essity B

ESSITYb
🏛️ sweden →
245.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 249.20 250.40 248.90 250.00 0.8M
2023-12-28 249.10 249.90 248.50 249.20 0.8M
2023-12-27 247.00 250.60 246.90 249.10 0.9M
2023-12-22 250.00 250.60 245.50 248.10 1.4M
2023-12-21 251.00 252.20 250.60 251.00 0.9M
2023-12-20 254.30 254.30 249.10 251.00 2.3M
2023-12-19 252.80 254.60 251.30 253.50 1.3M
2023-12-18 251.90 253.80 250.20 252.80 1.8M
2023-12-15 257.20 259.50 251.30 251.90 4.2M
2023-12-14 265.80 267.30 257.00 257.60 2.5M
2023-12-13 264.70 266.20 263.30 263.30 1.2M
2023-12-12 264.20 265.60 263.50 264.60 1.1M
2023-12-11 262.90 264.60 261.50 264.20 0.9M
2023-12-08 262.30 263.90 260.80 263.30 0.9M
2023-12-07 265.00 265.10 261.30 262.70 0.9M
2023-12-06 261.50 264.60 259.80 263.80 1.2M
2023-12-05 263.20 263.20 260.00 261.70 0.9M
2023-12-04 261.70 263.70 261.50 263.70 0.9M
2023-12-01 263.00 265.20 261.50 261.90 1.2M
2023-11-30 263.30 264.40 261.50 262.50 3.1M
2023-11-29 263.00 264.40 261.00 263.40 1.2M
2023-11-28 261.50 263.20 260.80 263.20 1.1M
2023-11-27 260.40 262.60 260.00 262.20 0.8M
2023-11-24 260.00 261.30 258.80 260.40 0.6M
2023-11-23 260.00 262.80 259.20 260.10 1.0M
2023-11-22 256.80 260.90 256.10 259.60 1.6M
2023-11-21 255.40 257.70 254.60 256.80 1.5M
2023-11-20 255.50 257.30 254.40 255.50 1.3M
2023-11-17 254.90 257.90 254.90 255.50 1.0M
2023-11-16 256.80 259.50 253.00 255.00 1.6M
2023-11-15 255.20 257.90 254.10 256.30 1.6M
2023-11-14 253.40 256.50 251.20 256.20 1.5M
2023-11-13 250.00 254.40 249.00 253.40 1.3M
2023-11-10 249.50 251.70 248.20 250.40 1.1M
2023-11-09 248.10 251.10 247.20 249.50 1.6M
2023-11-08 251.40 252.60 247.10 248.90 1.4M
2023-11-07 253.00 255.30 250.80 251.70 1.3M
2023-11-06 255.10 255.60 250.40 252.70 1.6M
2023-11-03 254.80 256.90 254.80 255.50 0.7M
2023-11-02 256.80 257.90 254.40 254.60 1.0M
2023-11-01 255.00 258.60 255.00 256.80 1.2M
2023-10-31 253.00 255.50 252.50 254.30 1.6M
2023-10-30 247.40 252.50 246.60 252.10 1.5M
2023-10-27 249.60 251.70 246.40 246.70 1.5M
2023-10-26 247.20 251.80 240.80 248.40 3.2M
2023-10-25 242.10 242.80 236.30 237.60 1.5M
2023-10-24 239.70 243.60 239.10 243.30 1.3M
2023-10-23 241.40 241.90 237.50 239.60 1.4M
2023-10-20 242.80 243.20 238.70 240.90 1.3M
2023-10-19 240.70 244.70 240.10 244.10 1.7M
2023-10-18 238.80 241.30 238.10 240.60 1.7M
2023-10-17 239.70 240.40 237.60 238.80 1.3M
2023-10-16 240.90 241.20 237.90 239.90 1.5M
2023-10-13 237.00 241.90 236.60 240.40 1.7M
2023-10-12 237.00 240.80 237.00 237.50 2.0M
2023-10-11 234.40 236.70 233.80 236.70 1.2M
2023-10-10 234.00 236.50 234.00 235.10 1.2M
2023-10-09 233.20 234.00 231.50 232.40 0.8M
2023-10-06 235.00 235.00 231.50 233.80 1.2M
2023-10-05 234.40 236.40 234.20 234.40 1.1M
2023-10-04 235.10 237.20 233.50 234.40 1.3M
2023-10-03 237.20 238.20 235.30 235.50 1.3M
2023-10-02 235.60 239.20 234.10 235.30 1.7M
2023-09-29 232.20 237.10 231.50 235.90 2.3M
2023-09-28 231.00 232.60 229.50 231.60 0.9M
2023-09-27 232.50 235.90 230.80 231.00 0.9M
2023-09-26 230.00 233.60 229.00 232.40 1.6M
2023-09-25 232.70 232.70 228.50 230.70 1.4M
2023-09-22 234.00 236.50 232.50 232.80 1.4M
2023-09-21 240.40 240.80 233.10 236.20 1.8M
2023-09-20 242.40 243.80 241.00 241.00 1.4M
2023-09-19 242.20 243.20 241.20 241.90 1.0M
2023-09-18 242.40 245.40 241.80 242.40 1.0M
2023-09-15 242.40 245.90 242.20 243.00 2.7M
2023-09-14 240.70 241.70 239.10 240.90 1.1M
2023-09-13 243.00 245.40 239.90 240.70 1.4M
2023-09-12 246.40 246.90 243.40 243.40 1.0M
2023-09-11 245.60 250.30 245.50 245.80 1.2M
2023-09-08 245.30 245.30 242.00 245.00 1.4M
2023-09-07 246.80 246.80 242.80 244.30 1.8M
2023-09-06 251.20 251.20 245.00 247.50 1.5M
2023-09-05 253.50 254.90 251.40 251.70 1.1M
2023-09-04 254.10 256.30 253.50 253.60 1.2M
2023-09-01 252.20 256.70 251.00 253.30 1.3M
2023-08-31 255.70 258.00 255.50 255.70 1.6M
2023-08-30 255.60 257.30 253.70 254.90 0.8M
2023-08-29 255.80 257.40 254.60 254.60 1.1M
2023-08-28 254.50 258.00 254.50 255.80 0.5M
2023-08-25 254.40 255.90 253.20 255.00 0.7M
2023-08-24 255.10 257.30 253.20 253.90 0.8M
2023-08-23 252.10 254.80 251.60 254.10 0.7M
2023-08-22 256.90 257.90 251.00 251.40 2.5M
2023-08-21 260.40 261.60 255.90 257.10 1.7M
2023-08-18 259.70 262.00 258.00 261.10 1.1M
2023-08-17 258.70 261.50 256.90 260.40 1.5M
2023-08-16 259.40 260.70 258.70 259.10 0.6M
2023-08-15 261.50 263.00 259.70 260.00 1.1M
2023-08-14 260.60 263.10 258.10 262.40 1.0M
2023-08-11 259.00 260.50 257.40 258.50 0.6M
2023-08-10 259.00 261.00 258.10 259.30 0.9M
2023-08-09 256.80 260.80 255.70 257.40 1.2M
2023-08-08 256.00 259.20 255.70 256.80 0.9M
2023-08-07 255.00 259.80 254.40 257.00 1.5M
2023-08-04 254.90 256.40 253.90 255.00 0.5M
2023-08-03 259.30 259.30 254.30 254.90 1.2M
2023-08-02 257.90 260.90 256.40 259.10 0.9M
2023-08-01 260.60 261.50 259.20 259.60 0.9M
2023-07-31 263.00 264.00 260.90 260.90 1.1M
2023-07-28 259.50 265.50 258.60 264.60 1.3M
2023-07-27 263.50 264.90 259.20 259.90 1.3M
2023-07-26 260.80 263.10 259.30 262.30 1.1M
2023-07-25 258.20 262.00 255.70 260.20 1.7M
2023-07-24 258.90 259.70 257.30 258.50 1.5M
2023-07-21 258.00 261.60 253.30 261.00 2.4M
2023-07-20 262.60 268.40 249.70 258.20 5.2M
2023-07-19 282.70 284.20 281.50 282.50 1.1M
2023-07-18 282.50 283.10 280.50 282.90 0.6M
2023-07-17 281.50 284.10 279.90 282.90 1.4M
2023-07-14 279.40 281.30 279.20 280.70 0.9M
2023-07-13 278.90 281.20 278.30 279.80 0.9M
2023-07-12 277.90 279.70 276.30 277.90 1.0M
2023-07-11 276.90 278.30 275.80 277.70 0.9M
2023-07-10 279.40 279.60 277.40 277.40 0.8M
2023-07-07 281.00 282.00 279.10 279.70 0.7M
2023-07-06 285.10 285.80 279.90 281.00 1.0M
2023-07-05 283.90 285.60 283.80 285.10 1.0M
2023-07-04 287.20 287.20 284.60 284.80 0.5M
2023-07-03 287.30 288.70 285.10 285.90 0.7M
2023-06-30 285.70 288.50 285.20 287.10 1.8M
2023-06-29 288.20 288.70 284.70 285.70 1.1M
2023-06-28 287.30 289.70 285.10 287.80 1.4M
2023-06-27 283.70 285.80 280.40 285.80 1.2M
2023-06-26 285.70 288.90 283.20 286.90 1.3M
2023-06-22 286.70 288.10 281.90 285.70 0.9M
2023-06-21 286.60 288.80 285.10 287.40 1.2M
2023-06-20 286.50 289.90 285.50 287.20 1.3M
2023-06-19 290.50 292.60 284.20 286.90 1.7M
2023-06-16 281.70 288.00 280.30 287.90 3.8M
2023-06-15 280.80 286.80 279.00 281.00 1.6M
2023-06-14 280.50 281.20 276.60 279.70 1.7M
2023-06-13 282.70 282.70 276.20 279.60 1.9M
2023-06-12 283.50 287.30 282.70 282.70 1.0M
2023-06-09 287.60 288.60 282.20 283.50 1.6M
2023-06-08 292.60 292.80 284.10 287.70 1.7M
2023-06-07 296.60 298.90 292.40 293.20 1.2M
2023-06-05 293.00 298.10 292.40 295.80 0.9M
2023-06-02 291.30 293.50 290.10 293.00 0.8M
2023-06-01 289.20 291.80 289.00 291.00 0.9M
2023-05-31 288.50 292.30 287.10 288.40 3.1M
2023-05-30 294.90 296.90 288.30 289.30 1.4M
2023-05-29 298.20 298.70 293.80 294.90 0.6M
2023-05-26 296.30 298.00 294.90 297.20 0.8M
2023-05-25 298.80 299.30 295.80 296.50 1.3M
2023-05-24 301.30 301.90 295.80 299.30 1.3M
2023-05-23 308.30 308.80 300.80 302.30 1.8M
2023-05-22 311.60 312.00 309.60 310.00 0.9M
2023-05-19 309.00 312.60 308.40 310.70 1.3M
2023-05-17 307.30 309.30 306.10 309.00 0.6M
2023-05-16 304.40 308.30 304.10 307.30 1.2M
2023-05-15 305.50 307.10 302.30 305.00 1.2M
2023-05-12 305.10 309.90 301.30 304.00 1.5M
2023-05-11 299.00 307.50 298.80 305.10 1.7M
2023-05-10 304.00 304.80 296.70 299.00 2.0M
2023-05-09 305.00 307.80 304.20 306.50 1.6M
2023-05-08 310.50 310.50 304.40 305.20 1.2M
2023-05-05 312.80 313.50 308.10 310.90 1.5M
2023-05-04 309.50 313.00 308.20 312.00 1.2M
2023-05-03 312.20 314.50 310.20 310.50 1.4M
2023-05-02 312.00 313.90 308.00 310.60 1.6M
2023-04-28 308.20 312.00 307.20 310.70 2.3M
2023-04-27 307.40 313.00 300.00 305.80 3.0M
2023-04-26 307.20 311.50 300.60 302.60 2.1M
2023-04-25 303.90 307.50 302.40 307.50 1.7M
2023-04-24 308.00 308.00 301.60 303.40 1.6M
2023-04-21 309.10 310.20 306.70 307.80 1.1M
2023-04-20 307.60 308.70 299.60 306.30 1.2M
2023-04-19 309.00 311.30 307.30 307.60 1.2M
2023-04-18 307.90 308.50 306.00 307.60 1.0M
2023-04-17 308.30 308.80 306.40 307.00 1.9M
2023-04-14 306.00 308.00 304.60 305.60 1.3M
2023-04-13 305.30 306.50 303.00 306.50 1.2M
2023-04-12 305.60 309.30 303.80 305.60 1.4M
2023-04-11 304.70 305.60 302.90 304.10 1.3M
2023-04-06 304.20 305.50 302.60 305.50 0.5M
2023-04-05 298.50 304.40 297.30 304.40 1.6M
2023-04-04 297.90 298.50 295.80 298.00 1.0M
2023-04-03 295.50 296.70 293.00 296.70 1.2M
2023-03-31 293.80 300.10 293.00 296.40 1.8M
2023-03-30 290.00 293.20 288.80 293.00 1.3M
2023-03-29 295.30 297.80 295.00 296.80 1.1M
2023-03-28 295.00 296.80 293.40 294.10 1.2M
2023-03-27 297.30 300.30 294.90 295.20 1.3M
2023-03-24 294.50 297.60 292.20 296.50 1.4M
2023-03-23 293.50 295.70 291.00 294.50 1.2M
2023-03-22 289.70 293.50 286.80 293.00 1.1M
2023-03-21 286.90 291.80 286.00 289.70 1.0M
2023-03-20 282.50 286.50 281.10 286.40 1.8M
2023-03-17 287.60 290.40 280.90 282.90 2.4M
2023-03-16 281.80 291.80 281.80 288.70 2.3M
2023-03-15 279.70 288.80 278.70 280.90 3.2M
2023-03-14 279.00 280.00 276.80 279.20 1.2M
2023-03-13 278.00 281.50 275.20 279.10 1.7M
2023-03-10 279.00 280.20 275.10 276.60 2.0M
2023-03-09 279.10 281.90 277.70 279.40 1.2M
2023-03-08 279.80 281.00 276.60 279.20 1.8M
2023-03-07 279.50 282.70 277.70 280.00 1.1M
2023-03-06 284.40 285.80 279.40 279.70 1.0M
2023-03-03 285.40 286.00 283.60 285.00 0.6M
2023-03-02 279.70 285.90 279.40 285.40 1.0M
2023-03-01 281.60 285.30 279.60 279.90 1.4M
2023-02-28 286.00 286.30 282.90 283.00 1.7M
2023-02-27 284.20 287.70 283.90 286.00 0.6M
2023-02-24 282.10 285.60 281.30 284.20 1.1M
2023-02-23 283.00 284.40 282.00 282.20 0.7M
2023-02-22 280.20 283.70 278.50 283.20 0.8M
2023-02-21 277.30 279.60 276.60 279.10 0.6M
2023-02-20 280.40 281.20 276.70 277.30 0.8M
2023-02-17 274.50 280.80 273.00 280.00 1.2M
2023-02-16 276.40 276.90 272.50 274.30 1.0M
2023-02-15 277.20 278.40 275.60 276.90 0.7M
2023-02-14 277.50 280.30 277.40 278.10 1.1M
2023-02-13 271.30 278.10 271.00 277.10 0.8M
2023-02-10 269.50 271.00 268.60 270.70 0.8M
2023-02-09 272.90 273.90 267.20 269.90 1.1M
2023-02-08 275.00 277.00 271.30 272.10 1.3M
2023-02-07 275.00 276.90 274.50 275.00 1.0M
2023-02-06 276.10 277.70 273.50 274.60 1.5M
2023-02-03 274.10 276.80 273.10 276.70 1.2M
2023-02-02 270.50 274.50 268.40 274.00 2.0M
2023-02-01 272.60 272.70 266.50 269.30 1.8M
2023-01-31 275.00 277.30 271.70 272.70 1.4M
2023-01-30 267.00 275.20 266.70 275.00 1.3M
2023-01-27 274.20 277.80 265.80 267.20 2.7M
2023-01-26 285.00 288.60 266.40 274.60 4.9M
2023-01-25 281.00 281.10 273.00 279.60 1.9M
2023-01-24 282.00 282.70 276.00 280.30 1.3M
2023-01-23 288.00 288.50 281.30 281.60 1.7M
2023-01-20 287.00 288.80 285.90 288.70 0.9M
2023-01-19 285.00 287.30 284.30 285.60 1.1M
2023-01-18 286.30 288.20 284.00 285.10 1.4M
2023-01-17 291.00 292.30 290.00 290.00 1.0M
2023-01-16 292.80 293.70 288.80 291.40 0.8M
2023-01-13 290.30 292.30 285.50 288.20 1.1M
2023-01-12 289.80 291.20 287.30 290.00 0.9M
2023-01-11 287.90 290.10 287.00 288.30 1.4M
2023-01-10 287.80 289.40 286.90 288.80 0.7M
2023-01-09 285.00 289.30 284.90 287.90 1.0M
2023-01-05 283.90 284.70 282.10 283.10 0.4M
2023-01-04 278.00 284.90 277.70 284.80 1.0M
2023-01-03 274.70 278.80 274.00 278.00 1.1M
2023-01-02 274.50 276.60 273.90 275.40 0.5M