Essity AB (publ) (ESSITY-A.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 276.00 | 279.50 | 276.00 | 279.00 | 279.00 | 3,372 |
| 16 may 2024 | 276.50 | 277.00 | 274.50 | 276.00 | 276.00 | 4,813 |
| 15 may 2024 | 280.00 | 280.00 | 276.50 | 276.50 | 276.50 | 11,986 |
| 14 may 2024 | 282.00 | 284.00 | 280.00 | 280.00 | 280.00 | 17,056 |
| 13 may 2024 | 279.50 | 280.50 | 278.50 | 280.50 | 280.50 | 2,714 |
| 10 may 2024 | 280.00 | 280.00 | 277.50 | 280.00 | 280.00 | 4,635 |
| 08 may 2024 | 278.00 | 281.00 | 277.50 | 278.50 | 278.50 | 2,548 |
| 07 may 2024 | 276.50 | 278.50 | 275.50 | 278.00 | 278.00 | 10,321 |
| 06 may 2024 | 276.00 | 278.50 | 275.00 | 276.50 | 276.50 | 7,360 |
| 03 may 2024 | 277.00 | 278.00 | 274.00 | 274.00 | 274.00 | 10,539 |
| 02 may 2024 | 275.50 | 278.00 | 274.50 | 276.50 | 276.50 | 4,238 |
| 30 abr 2024 | 275.00 | 276.00 | 272.50 | 273.50 | 273.50 | 14,609 |
| 29 abr 2024 | 270.50 | 275.00 | 270.50 | 274.50 | 274.50 | 24,013 |
| 26 abr 2024 | 270.00 | 271.50 | 267.50 | 270.50 | 270.50 | 11,900 |
| 25 abr 2024 | 271.50 | 274.00 | 263.50 | 266.50 | 266.50 | 19,152 |
| 24 abr 2024 | 262.00 | 265.00 | 262.00 | 264.00 | 264.00 | 10,615 |
| 23 abr 2024 | 259.00 | 264.50 | 258.00 | 262.50 | 262.50 | 33,483 |
| 22 abr 2024 | 254.50 | 258.50 | 254.50 | 257.50 | 257.50 | 24,993 |
| 19 abr 2024 | 254.00 | 255.00 | 252.50 | 254.50 | 254.50 | 2,241 |
| 18 abr 2024 | 252.50 | 256.00 | 252.00 | 254.50 | 254.50 | 4,989 |
| 17 abr 2024 | 249.50 | 253.00 | 249.50 | 252.50 | 252.50 | 4,434 |
| 16 abr 2024 | 248.00 | 250.00 | 247.50 | 249.50 | 249.50 | 7,676 |
| 15 abr 2024 | 256.50 | 256.50 | 249.50 | 251.50 | 251.50 | 6,747 |
| 12 abr 2024 | 255.00 | 256.00 | 252.00 | 252.00 | 252.00 | 6,945 |
| 11 abr 2024 | 254.50 | 255.00 | 252.50 | 255.00 | 255.00 | 3,983 |
| 10 abr 2024 | 256.50 | 257.50 | 255.00 | 255.50 | 255.50 | 2,820 |
| 09 abr 2024 | 257.00 | 257.00 | 254.00 | 256.50 | 256.50 | 3,417 |
| 08 abr 2024 | 261.50 | 261.50 | 255.50 | 257.00 | 257.00 | 4,321 |
| 05 abr 2024 | 261.00 | 264.00 | 260.00 | 261.50 | 261.50 | 8,734 |
| 04 abr 2024 | 261.00 | 266.00 | 261.00 | 261.00 | 261.00 | 13,277 |
| 03 abr 2024 | 254.50 | 262.00 | 254.00 | 261.00 | 261.00 | 27,033 |
| 02 abr 2024 | 255.00 | 257.00 | 254.00 | 254.00 | 254.00 | 5,673 |
| 28 mar 2024 | 255.50 | 257.00 | 254.00 | 255.00 | 255.00 | 3,505 |
| 27 mar 2024 | 254.00 | 256.00 | 252.50 | 255.50 | 255.50 | 9,996 |
| 26 mar 2024 | 250.00 | 253.00 | 249.50 | 253.00 | 253.00 | 20,663 |
| 25 mar 2024 | 244.00 | 250.00 | 243.00 | 250.00 | 250.00 | 15,042 |
| 22 mar 2024 | 241.50 | 244.50 | 235.50 | 243.50 | 243.50 | 26,307 |
| 22 mar 2024 | 7.75 Dividendo | |||||
| 21 mar 2024 | 240.50 | 246.00 | 240.50 | 244.00 | 236.25 | 6,950 |
| 20 mar 2024 | 244.00 | 244.00 | 239.00 | 240.00 | 232.38 | 7,618 |
| 19 mar 2024 | 248.50 | 248.50 | 243.00 | 244.00 | 236.25 | 6,248 |
| 18 mar 2024 | 251.50 | 251.50 | 247.50 | 248.50 | 240.61 | 74,927 |
| 15 mar 2024 | 251.00 | 252.50 | 248.50 | 249.00 | 241.09 | 3,463 |
| 14 mar 2024 | 252.00 | 253.50 | 251.00 | 251.00 | 243.03 | 5,729 |
| 13 mar 2024 | 251.00 | 252.00 | 250.00 | 252.00 | 244.00 | 3,766 |
| 12 mar 2024 | 249.50 | 251.00 | 248.50 | 250.50 | 242.54 | 6,737 |
| 11 mar 2024 | 247.50 | 250.50 | 247.00 | 249.50 | 241.58 | 10,911 |
| 08 mar 2024 | 249.50 | 250.00 | 248.00 | 249.50 | 241.58 | 6,974 |
| 07 mar 2024 | 244.50 | 249.50 | 243.50 | 249.50 | 241.58 | 7,620 |
| 06 mar 2024 | 244.00 | 247.50 | 244.00 | 244.50 | 236.73 | 11,441 |
| 05 mar 2024 | 241.50 | 245.50 | 241.50 | 245.50 | 237.70 | 23,575 |
| 04 mar 2024 | 243.50 | 243.50 | 239.50 | 241.50 | 233.83 | 13,107 |
| 01 mar 2024 | 241.50 | 245.50 | 241.50 | 243.50 | 235.77 | 7,669 |
| 29 feb 2024 | 241.50 | 242.00 | 240.00 | 241.00 | 233.35 | 11,699 |
| 28 feb 2024 | 242.00 | 243.00 | 240.00 | 241.50 | 233.83 | 12,088 |
| 27 feb 2024 | 242.50 | 242.50 | 240.00 | 242.00 | 234.31 | 6,995 |
| 26 feb 2024 | 243.50 | 243.50 | 242.00 | 242.50 | 234.80 | 4,944 |
| 23 feb 2024 | 242.50 | 244.50 | 242.00 | 244.50 | 236.73 | 6,168 |
| 22 feb 2024 | 243.50 | 244.00 | 241.00 | 241.50 | 233.83 | 9,432 |
| 21 feb 2024 | 244.00 | 244.50 | 242.00 | 244.00 | 236.25 | 9,741 |
| 20 feb 2024 | 240.50 | 244.00 | 240.50 | 244.00 | 236.25 | 6,684 |
| 19 feb 2024 | 239.50 | 241.00 | 239.00 | 241.00 | 233.35 | 5,885 |
| 16 feb 2024 | 236.50 | 241.00 | 236.50 | 240.50 | 232.86 | 5,059 |
| 15 feb 2024 | 238.00 | 238.50 | 236.00 | 236.50 | 228.99 | 7,577 |
| 14 feb 2024 | 240.00 | 240.50 | 238.00 | 238.00 | 230.44 | 9,786 |
| 13 feb 2024 | 240.00 | 241.00 | 238.00 | 238.50 | 230.92 | 5,854 |
| 12 feb 2024 | 237.50 | 239.50 | 237.50 | 239.50 | 231.89 | 4,339 |
| 09 feb 2024 | 240.00 | 241.00 | 237.50 | 237.50 | 229.96 | 13,286 |
| 08 feb 2024 | 239.00 | 242.00 | 239.00 | 240.50 | 232.86 | 2,235 |
| 07 feb 2024 | 239.00 | 241.50 | 238.00 | 239.00 | 231.41 | 7,869 |
| 06 feb 2024 | 239.00 | 241.50 | 237.50 | 239.00 | 231.41 | 4,426 |
| 05 feb 2024 | 239.50 | 241.00 | 238.00 | 239.00 | 231.41 | 5,126 |
| 02 feb 2024 | 246.50 | 246.50 | 239.50 | 239.50 | 231.89 | 6,715 |
| 01 feb 2024 | 248.50 | 248.50 | 244.00 | 244.00 | 236.25 | 4,807 |
| 31 ene 2024 | 243.00 | 247.50 | 243.00 | 247.00 | 239.15 | 9,872 |
| 30 ene 2024 | 239.50 | 243.50 | 239.50 | 243.00 | 235.28 | 4,363 |
| 29 ene 2024 | 238.50 | 241.00 | 237.50 | 239.50 | 231.89 | 8,623 |
| 26 ene 2024 | 240.00 | 242.00 | 238.00 | 238.50 | 230.92 | 21,133 |
| 25 ene 2024 | 242.50 | 242.50 | 228.50 | 236.50 | 228.99 | 53,508 |
| 24 ene 2024 | 251.50 | 251.50 | 244.50 | 246.00 | 238.19 | 7,927 |
| 23 ene 2024 | 247.50 | 251.50 | 247.50 | 250.50 | 242.54 | 9,523 |
| 22 ene 2024 | 248.50 | 249.50 | 248.00 | 248.00 | 240.12 | 8,445 |
| 19 ene 2024 | 250.00 | 251.50 | 247.50 | 247.50 | 239.64 | 7,741 |
| 18 ene 2024 | 255.00 | 255.50 | 250.00 | 250.00 | 242.06 | 21,553 |
| 17 ene 2024 | 259.00 | 259.50 | 255.00 | 259.50 | 251.26 | 6,796 |
| 16 ene 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 250.77 | 6,386 |
| 15 ene 2024 | 263.00 | 264.50 | 263.00 | 263.00 | 254.65 | 3,054 |
| 12 ene 2024 | 260.00 | 265.00 | 260.00 | 265.00 | 256.58 | 14,863 |
| 11 ene 2024 | 259.50 | 261.00 | 259.00 | 259.00 | 250.77 | 18,392 |
| 10 ene 2024 | 255.50 | 258.50 | 254.00 | 258.50 | 250.29 | 31,762 |
| 09 ene 2024 | 254.50 | 256.00 | 254.00 | 255.50 | 247.38 | 6,212 |
| 08 ene 2024 | 256.00 | 256.50 | 253.50 | 254.00 | 245.93 | 5,692 |
| 05 ene 2024 | 253.50 | 256.00 | 253.00 | 256.00 | 247.87 | 1,221 |
| 04 ene 2024 | 251.00 | 255.00 | 251.00 | 253.50 | 245.45 | 4,261 |
| 03 ene 2024 | 250.50 | 256.50 | 250.50 | 253.50 | 245.45 | 8,452 |
| 02 ene 2024 | 249.00 | 251.50 | 249.00 | 250.50 | 242.54 | 4,634 |
| 29 dic 2023 | 247.50 | 249.50 | 247.50 | 248.50 | 240.61 | 7,517 |
| 28 dic 2023 | 248.00 | 249.50 | 247.50 | 247.50 | 239.64 | 6,288 |
| 27 dic 2023 | 247.00 | 250.00 | 246.00 | 248.00 | 240.12 | 9,761 |
| 22 dic 2023 | 249.00 | 249.00 | 245.00 | 247.00 | 239.15 | 8,627 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.