Italia markets closed

Essity AB (publ) (ESSITY-B.ST)

Stockholm - Stockholm Prezzo in tempo reale. Valuta in SEK.
Aggiungi a watchlist
278,60-1,10 (-0,39%)
Alla chiusura: 05:29PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 2024279,90281,00277,80278,60278,601.695.266
13 giu 2024276,00280,20275,40279,70279,701.715.608
12 giu 2024281,30282,00275,80275,90275,901.231.735
11 giu 2024279,50281,40278,30280,40280,401.056.257
10 giu 2024282,90284,20277,50279,00279,001.119.181
07 giu 2024282,30283,80280,90283,60283,601.498.934
05 giu 2024279,40281,30279,40280,80280,801.545.007
04 giu 2024275,00278,80274,50278,50278,501.304.657
03 giu 2024271,00275,90269,80274,80274,801.390.798
31 mag 2024270,00270,10268,60269,50269,504.081.409
30 mag 2024268,10270,80267,70270,00270,001.001.598
29 mag 2024270,30270,80268,10268,10268,101.211.988
28 mag 2024272,60272,80269,30270,80270,801.286.626
27 mag 2024273,20273,40271,60272,60272,60435.991
24 mag 2024276,60277,40272,20273,20273,201.011.150
23 mag 2024277,80278,70275,80277,20277,201.051.975
22 mag 2024278,50278,60275,80277,90277,901.014.770
21 mag 2024279,40279,90277,50278,60278,60754.798
20 mag 2024279,00280,20276,90279,60279,601.086.907
17 mag 2024276,80279,30276,60279,10279,10993.829
16 mag 2024275,70277,00274,20276,90276,90843.340
15 mag 2024280,30281,20275,90275,90275,901.212.084
14 mag 2024281,80283,70279,90280,00280,001.151.594
13 mag 2024279,30280,70278,00280,70280,70932.213
10 mag 2024279,70280,00276,90279,10279,101.263.681
08 mag 2024277,40281,10277,10277,60277,60869.015
07 mag 2024278,00278,40275,20277,40277,401.351.834
06 mag 2024275,00278,20275,00277,00277,00675.329
03 mag 2024275,90278,30274,00274,70274,701.299.278
02 mag 2024276,20278,30274,60275,60275,601.869.776
30 apr 2024274,20276,40272,70274,60274,601.246.882
29 apr 2024270,30275,20270,30274,20274,201.352.156
26 apr 2024270,80272,20267,30269,80269,801.999.313
25 apr 2024274,20274,80263,40266,90266,903.682.627
24 apr 2024262,80265,20261,60264,40264,401.687.072
23 apr 2024258,30265,00257,80263,30263,302.466.485
22 apr 2024256,10258,40255,60258,30258,301.284.371
19 apr 2024254,60255,10252,40254,50254,501.169.643
18 apr 2024251,80256,10251,50253,20253,201.104.122
17 apr 2024249,00253,60248,90251,50251,50964.418
16 apr 2024248,40250,00247,70249,10249,101.258.013
15 apr 2024252,50253,20249,50249,80249,801.075.415
12 apr 2024253,80256,00252,40252,60252,60984.665
11 apr 2024254,90255,60252,40252,90252,901.323.109
10 apr 2024256,30257,20254,90254,90254,90842.817
09 apr 2024256,00256,30253,50255,80255,801.069.952
08 apr 2024260,50260,50255,60256,20256,201.403.617
05 apr 2024260,70263,50259,30260,80260,801.566.990
04 apr 2024261,10266,00260,70260,70260,702.463.582
03 apr 2024254,90261,50253,30259,80259,803.154.327
02 apr 2024254,20256,80253,10254,80254,801.593.084
28 mar 2024254,00256,60252,90254,20254,20935.830
27 mar 2024252,00255,60251,70254,00254,001.789.184
26 mar 2024249,70252,30248,40251,50251,503.598.930
25 mar 2024242,40250,20242,00250,20250,202.466.295
22 mar 2024236,00243,80234,70241,80241,801.888.590
22 mar 20247.75 Dividendo
21 mar 2024241,00246,00241,00243,00235,252.077.471
20 mar 2024243,00243,00238,50239,60231,961.772.047
19 mar 2024247,90249,00243,00243,00235,251.381.903
18 mar 2024249,50251,80247,40247,80239,901.428.191
15 mar 2024251,80252,80247,70250,10242,122.654.329
14 mar 2024251,50254,10250,90251,80243,77895.943
13 mar 2024251,30251,90250,10250,80242,80963.094
12 mar 2024249,60251,30248,60250,50242,511.381.983
11 mar 2024248,50250,70247,00249,30241,351.032.395
08 mar 2024248,50250,10248,20248,50240,57958.784
07 mar 2024244,90248,70242,70248,00240,091.135.524
06 mar 2024244,50248,00244,30245,30237,481.612.658
05 mar 2024241,70245,00241,40245,00237,191.193.808
04 mar 2024242,20242,50238,80241,70233,99991.876
01 mar 2024241,60245,50241,40242,20234,48783.033
29 feb 2024241,10242,10239,80241,70233,991.712.796
28 feb 2024241,40242,70239,80240,80233,12973.231
27 feb 2024242,50242,60239,80241,90234,19748.605
26 feb 2024243,60244,20241,90242,70234,96722.508
23 feb 2024242,60244,40241,70243,60235,83934.469
22 feb 2024243,60244,10240,60242,20234,48813.488
21 feb 2024243,30244,90242,10243,60235,83806.245
20 feb 2024240,40243,90240,40243,60235,831.182.271
19 feb 2024239,00240,80238,70240,40232,73898.173
16 feb 2024237,50240,50236,30239,20231,571.575.961
15 feb 2024237,50238,40235,60237,50229,932.040.876
14 feb 2024239,00240,20237,80238,00230,41852.148
13 feb 2024239,20241,30237,90239,20231,571.161.676
12 feb 2024237,80239,30237,30238,60230,99705.081
09 feb 2024238,70240,80237,30237,70230,121.070.413
08 feb 2024239,20241,30239,00240,00232,35937.388
07 feb 2024239,00240,50237,50239,20231,571.055.459
06 feb 2024238,30239,60236,40239,20231,57844.442
05 feb 2024238,00239,30235,70238,00230,41811.480
02 feb 2024243,70244,30238,00238,00230,411.103.645
01 feb 2024244,70245,50242,10242,50234,77943.875
31 gen 2024242,30245,10242,30244,70236,901.505.334
30 gen 2024240,00242,50239,70241,30233,601.349.509
29 gen 2024237,50239,40236,30239,40231,761.643.283
26 gen 2024238,20241,20237,00237,80230,221.710.657
25 gen 2024231,00238,70228,40236,80229,254.685.271
24 gen 2024250,70251,00244,60246,10238,252.147.224
23 gen 2024247,40251,30247,30250,00242,031.608.429
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...