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
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
22/05/2019
286.00
288.30
285.40
286.50
1,078,521
286.50
0
21/05/2019
286.50
288.20
285.00
286.80
891,946
286.70
0
20/05/2019
287.10
287.50
284.00
284.80
1,824,994
285.20
0
17/05/2019
287.10
287.80
283.40
286.90
1,723,527
285.40
0
16/05/2019
282.20
287.30
281.30
286.80
1,142,931
285.30
0
15/05/2019
279.40
282.60
278.30
282.20
1,023,684
281.30
0
14/05/2019
281.00
281.10
278.10
279.40
1,095,160
279.50
0
13/05/2019
279.90
281.20
278.10
279.30
1,290,781
278.90
0
10/05/2019
278.70
280.40
278.40
280.40
1,394,399
279.70
0
09/05/2019
275.40
280.60
275.40
278.00
1,416,963
278.50
0
08/05/2019
276.30
278.20
275.80
277.30
955,919
277.00
0
07/05/2019
280.00
283.20
275.50
277.80
1,512,484
278.40
0
06/05/2019
279.30
280.40
275.40
280.40
822,288
278.20
0
03/05/2019
281.50
282.50
280.50
280.80
1,564,218
281.20
0
02/05/2019
282.00
283.90
281.00
281.50
2,035,723
282.00
0
30/04/2019
281.00
284.10
281.00
281.80
706,133
282.10
0
29/04/2019
282.00
282.20
279.60
281.00
1,558,059
281.00
0
26/04/2019
280.20
284.10
279.30
281.70
1,693,375
281.90
0
25/04/2019
278.60
283.70
274.80
278.60
2,616,179
279.50
0
24/04/2019
270.80
274.80
268.30
272.00
2,086,542
272.00
0
23/04/2019
266.20
270.30
264.10
269.30
1,570,910
268.10
0
18/04/2019
265.50
269.10
263.80
264.80
905,944
265.20
0
17/04/2019
262.90
267.50
262.20
267.00
1,569,311
266.00
0
16/04/2019
264.00
265.80
263.00
263.90
1,253,313
264.30
0
15/04/2019
264.20
264.80
262.60
264.30
1,145,450
263.70
0
12/04/2019
263.00
265.20
262.70
264.90
1,583,516
264.40
0
11/04/2019
266.40
267.10
263.00
263.30
1,431,861
264.60
0
10/04/2019
262.00
267.30
259.90
267.00
1,574,149
266.00
0
09/04/2019
262.80
262.90
259.80
261.80
1,632,876
260.90
0
08/04/2019
261.00
263.40
259.90
263.40
1,270,557
262.80
0
05/04/2019
260.00
261.80
257.50
261.00
1,831,217
260.50
0
04/04/2019
266.30
266.80
263.90
265.70
1,604,553
265.50
0
03/04/2019
265.80
266.30
261.80
266.30
1,789,400
265.40
0
02/04/2019
266.00
266.50
263.70
264.60
1,451,804
264.80
0
01/04/2019
269.20
269.70
264.60
265.80
1,780,223
266.10
0
29/03/2019
274.90
275.80
266.40
268.10
1,744,061
269.40
0
28/03/2019
270.50
276.30
270.50
274.40
1,613,296
274.20
0
27/03/2019
267.40
270.50
266.30
270.50
1,292,807
269.00
0
26/03/2019
266.90
269.00
264.80
266.30
1,505,381
266.70
0
25/03/2019
267.10
268.50
266.10
267.80
867,839
267.40
0
22/03/2019
269.10
269.90
267.60
268.30
1,517,270
268.60
0
21/03/2019
267.50
269.10
266.20
268.50
903,013
268.00
0
20/03/2019
267.50
269.30
267.20
267.40
1,182,911
268.00
0
19/03/2019
268.90
269.90
266.20
267.30
1,659,159
267.90
0
18/03/2019
267.00
269.40
266.80
269.20
2,360,781
268.70
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.
 
16 June 2019 18:45:50
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB4 - 2019-06-16 19:45:50 - 2019-06-16 18:45:50 - 1000 - Website: OKAY