Essity AB ser B

ESSITY/B 
(NasdaqOMXS) 
 

History: Essity AB ser B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
21/08/2019
295.20
297.30
292.60
294.30
755,057
294.40
0
20/08/2019
292.50
297.10
292.50
295.30
1,201,286
295.10
0
19/08/2019
290.50
293.30
289.80
293.30
958,429
292.20
0
16/08/2019
286.90
290.50
286.20
290.50
1,630,961
289.00
0
15/08/2019
284.30
287.40
282.10
285.00
990,078
285.00
0
14/08/2019
285.20
288.90
283.10
285.20
1,561,131
285.80
0
13/08/2019
283.40
285.50
280.20
284.90
1,161,203
283.30
0
12/08/2019
284.70
288.30
284.10
284.70
617,404
285.40
0
09/08/2019
286.40
287.70
284.00
284.30
787,750
285.20
0
08/08/2019
282.00
287.00
282.00
287.00
977,861
285.50
0
07/08/2019
282.00
283.30
279.40
282.00
1,081,167
281.50
0
06/08/2019
281.40
283.50
279.00
280.60
1,183,374
281.20
0
05/08/2019
280.20
283.00
279.80
282.40
1,164,029
281.80
0
02/08/2019
288.60
292.10
283.50
283.60
994,574
285.70
0
01/08/2019
284.90
292.40
284.30
291.10
1,088,713
290.10
0
31/07/2019
287.00
288.00
284.80
288.00
964,395
287.00
0
30/07/2019
282.10
287.50
282.10
287.50
1,129,974
286.00
0
29/07/2019
281.60
283.20
280.50
282.00
1,103,055
281.50
0
26/07/2019
282.00
282.70
279.20
281.50
1,101,883
281.00
0
25/07/2019
284.20
284.50
279.70
281.30
1,081,113
281.80
0
24/07/2019
284.60
286.10
282.20
284.70
1,108,593
284.80
0
23/07/2019
280.40
284.80
278.90
284.30
1,739,300
283.40
0
22/07/2019
276.50
280.90
276.30
279.20
1,083,757
279.10
0
19/07/2019
277.00
277.70
270.60
277.00
2,636,097
275.50
0
18/07/2019
278.10
281.90
269.40
270.70
3,478,547
273.60
0
17/07/2019
290.00
293.90
289.10
291.40
1,497,213
291.60
0
16/07/2019
288.70
290.90
286.50
289.20
921,354
289.00
0
15/07/2019
288.90
291.30
287.10
290.00
924,146
289.50
0
12/07/2019
291.60
292.40
288.30
288.80
1,724,008
289.60
0
11/07/2019
293.20
294.30
290.10
290.20
876,450
291.50
0
10/07/2019
292.40
294.70
289.70
292.50
779,762
292.50
0
09/07/2019
293.70
295.50
292.90
293.20
1,043,546
293.70
0
08/07/2019
291.40
295.10
291.00
293.40
1,018,325
293.30
0
05/07/2019
295.20
295.30
291.20
291.90
895,867
292.40
0
04/07/2019
293.50
294.90
292.50
294.30
505,154
293.90
0
03/07/2019
293.10
295.90
292.00
293.40
994,708
293.60
0
02/07/2019
288.20
293.80
288.00
292.80
1,224,923
291.80
0
01/07/2019
285.60
288.20
285.40
287.70
999,326
287.20
0
28/06/2019
285.70
286.20
284.10
285.40
1,586,614
285.20
0
27/06/2019
288.70
289.10
284.40
285.80
1,334,403
286.00
0
26/06/2019
293.20
293.20
287.60
288.70
1,095,247
288.80
0
25/06/2019
292.30
294.10
290.30
293.20
1,370,367
292.70
0
24/06/2019
293.60
296.40
291.40
292.10
1,003,932
293.20
0
20/06/2019
295.50
296.00
291.80
292.90
2,036,757
293.20
0
19/06/2019
294.00
294.80
291.60
292.60
1,344,851
293.00
0
18/06/2019
294.80
298.40
292.80
296.20
1,309,944
295.90
0
17/06/2019
295.90
295.90
292.70
294.80
797,127
294.50
0
14/06/2019
292.30
297.00
291.80
296.00
1,372,006
295.00
0
13/06/2019
293.80
296.50
292.80
293.70
1,838,701
294.80
0
12/06/2019
286.50
295.30
285.70
294.10
1,888,826
290.50
0
11/06/2019
287.90
290.50
286.90
288.00
1,695,056
288.50
0
10/06/2019
290.10
290.80
284.80
286.20
1,516,274
286.80
0
07/06/2019
284.70
291.10
283.00
289.80
1,628,365
288.90
0
05/06/2019
278.60
284.10
277.90
282.90
2,223,524
281.70
0
04/06/2019
279.20
282.10
275.70
279.30
2,109,143
279.50
0
03/06/2019
278.00
279.50
274.80
279.50
2,136,433
278.50
0
31/05/2019
280.60
283.00
278.30
278.50
2,041,785
279.50
0
29/05/2019
286.00
286.20
280.30
281.00
622,315
282.50
0
28/05/2019
284.70
289.10
283.20
287.90
2,018,433
286.80
0
27/05/2019
286.70
288.20
284.40
285.10
415,975
286.10
0
24/05/2019
285.00
287.70
284.50
285.90
1,251,869
286.00
0
23/05/2019
286.50
286.50
283.60
284.80
1,832,912
284.80
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
22 August 2019 08:58:41
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB3 - 2019-08-22 09:58:41 - 2019-08-22 08:58:41 - 1000 - Website: OKAY