Essity AB (publ) (ETTYF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:34AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| May 02, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| May 01, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| Apr 30, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| Apr 29, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| Apr 26, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| Apr 25, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| Apr 24, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| Apr 23, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| Apr 22, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 151 |
| Apr 19, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| Apr 18, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 947 |
| Apr 17, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Apr 16, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 214 |
| Apr 15, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Apr 12, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Apr 11, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Apr 10, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 500 |
| Apr 09, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Apr 08, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Apr 05, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Apr 04, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 181 |
| Apr 03, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 100 |
| Apr 02, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 100 |
| Apr 01, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Mar 28, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Mar 27, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
| Mar 26, 2024 | 22.55 | 23.73 | 22.25 | 22.25 | 22.25 | 6,524 |
| Mar 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 22, 2024 | 22.95 | 22.95 | 22.00 | 22.00 | 22.00 | 1,440 |
| Mar 22, 2024 | 7.75 Dividend | |||||
| Mar 21, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 17.25 | 305 |
| Mar 20, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 17.22 | - |
| Mar 19, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 17.22 | - |
| Mar 18, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 17.22 | 575 |
| Mar 15, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
| Mar 14, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
| Mar 13, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
| Mar 12, 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 16.04 | - |
| Mar 11, 2024 | 24.70 | 24.70 | 23.24 | 23.24 | 16.04 | 1,083 |
| Mar 08, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 16.39 | - |
| Mar 07, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 16.39 | - |
| Mar 06, 2024 | 22.93 | 24.05 | 22.93 | 23.75 | 16.39 | 2,633 |
| Mar 05, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 16.04 | - |
| Mar 04, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 16.04 | 870 |
| Mar 01, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 15.70 | - |
| Feb 29, 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 15.70 | 500 |
| Feb 28, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| Feb 27, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| Feb 26, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| Feb 23, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| Feb 22, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| Feb 21, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| Feb 20, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 14.95 | - |
| Feb 16, 2024 | 22.76 | 22.76 | 21.67 | 21.67 | 14.95 | 7,095 |
| Feb 15, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 14.66 | - |
| Feb 14, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 14.66 | 169 |
| Feb 13, 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 15.68 | 500 |
| Feb 12, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Feb 09, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Feb 08, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Feb 07, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Feb 06, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Feb 05, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Feb 02, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Feb 01, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Jan 31, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Jan 30, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | - |
| Jan 29, 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 15.67 | 755 |
| Jan 26, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 25, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 24, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 23, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 22, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 19, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 18, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 17, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 12, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 11, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 10, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | - |
| Jan 09, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 16.70 | 370 |
| Jan 08, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.11 | - |
| Jan 05, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 17.11 | - |
| Jan 04, 2024 | 25.90 | 25.90 | 24.80 | 24.80 | 17.11 | 565 |
| Jan 03, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 17.18 | - |
| Jan 02, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 17.18 | - |
| Dec 29, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 17.18 | 755 |
| Dec 28, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 27, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 26, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 22, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 21, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 20, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 19, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 18, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 15, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 14, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 13, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| Dec 12, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 17.39 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.