ESSITY-B.STESSITY-B.ST
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $263.00 | $264.60 | $262.50 | $264.60 | 212,915 |
| 1/12/2026 | $263.10 | $263.60 | $262.30 | $263.10 | 934,454 |
| 1/9/2026 | $262.40 | $265.50 | $262.20 | $263.10 | 1.02M |
| 1/8/2026 | $257.10 | $262.30 | $256.50 | $262.30 | 1.58M |
| 1/7/2026 | $262.60 | $263.50 | $258.40 | $259.40 | 1.92M |
| 1/5/2026 | $261.80 | $261.80 | $259.50 | $260.60 | 646,728 |
| 1/2/2026 | $265.90 | $266.10 | $261.00 | $262.00 | 1.52M |
| 12/30/2025 | $263.60 | $266.10 | $262.40 | $265.20 | 906,060 |
| 12/29/2025 | $263.00 | $264.50 | $261.60 | $263.60 | 919,622 |
| 12/23/2025 | $264.00 | $264.60 | $262.80 | $263.30 | 649,931 |
| 12/22/2025 | $264.50 | $264.50 | $261.10 | $263.60 | 865,214 |
| 12/19/2025 | $264.60 | $266.40 | $264.30 | $265.10 | 1.86M |
| 12/18/2025 | $267.80 | $267.90 | $265.40 | $266.10 | 915,069 |
| 12/17/2025 | $265.50 | $267.60 | $264.80 | $267.40 | 1.13M |
| 12/16/2025 | $264.00 | $266.40 | $263.80 | $265.40 | 1.42M |
| 12/15/2025 | $262.50 | $264.60 | $262.50 | $263.10 | 1.44M |
| 12/12/2025 | $258.00 | $262.50 | $257.30 | $262.50 | 1.35M |
| 12/11/2025 | $257.10 | $259.30 | $254.60 | $259.00 | 1.73M |
| 12/10/2025 | $258.10 | $259.50 | $256.70 | $258.90 | 1.25M |
| 12/9/2025 | $257.60 | $260.40 | $257.20 | $258.80 | 1.13M |
| 12/8/2025 | $260.20 | $260.40 | $257.00 | $258.00 | 1.50M |
| 12/5/2025 | $260.00 | $262.40 | $260.00 | $261.40 | 970,250 |
| 12/4/2025 | $258.90 | $261.80 | $258.60 | $260.30 | 998,629 |
| 12/3/2025 | $262.00 | $263.80 | $259.00 | $259.00 | 1.14M |
| 12/2/2025 | $265.00 | $265.50 | $261.60 | $261.60 | 1.33M |
| 12/1/2025 | $260.20 | $263.50 | $259.50 | $263.30 | 844,705 |
| 11/28/2025 | $261.70 | $262.40 | $258.90 | $261.20 | 1.57M |
| 11/27/2025 | $262.40 | $263.20 | $261.40 | $261.50 | 820,843 |
| 11/26/2025 | $262.80 | $264.00 | $260.90 | $262.50 | 1.19M |
| 11/25/2025 | $259.90 | $263.30 | $259.00 | $262.00 | 1.07M |
| 11/24/2025 | $262.20 | $262.60 | $259.60 | $259.90 | 2.82M |
| 11/21/2025 | $257.50 | $261.90 | $256.80 | $260.90 | 1.35M |
| 11/20/2025 | $258.10 | $259.10 | $254.70 | $256.30 | 861,993 |
| 11/19/2025 | $257.40 | $258.50 | $256.50 | $257.60 | 785,148 |
| 11/18/2025 | $261.00 | $261.30 | $257.10 | $257.20 | 1.19M |
| 11/17/2025 | $261.30 | $262.50 | $260.10 | $261.80 | 974,108 |
| 11/14/2025 | $264.70 | $265.30 | $260.30 | $261.50 | 1.17M |
| 11/13/2025 | $265.90 | $266.60 | $263.40 | $265.00 | 2.28M |
| 11/12/2025 | $266.20 | $267.50 | $264.80 | $266.90 | 895,493 |
| 11/11/2025 | $265.20 | $266.80 | $264.50 | $266.00 | 981,467 |
| 11/10/2025 | $267.50 | $268.50 | $264.00 | $264.70 | 742,957 |
| 11/7/2025 | $263.10 | $267.50 | $261.70 | $267.50 | 1.21M |
| 11/6/2025 | $263.40 | $264.10 | $261.60 | $263.10 | 819,860 |
| 11/5/2025 | $260.80 | $263.90 | $260.50 | $263.10 | 720,755 |
| 11/4/2025 | $258.80 | $261.60 | $257.40 | $261.60 | 890,180 |
| 11/3/2025 | $261.60 | $263.40 | $259.70 | $260.00 | 1.40M |
| 10/31/2025 | $262.60 | $263.20 | $260.90 | $260.90 | 657,602 |
| 10/30/2025 | $262.80 | $263.20 | $260.60 | $262.60 | 927,724 |
| 10/29/2025 | $261.20 | $263.70 | $260.80 | $262.80 | 914,043 |
| 10/28/2025 | $268.60 | $269.60 | $261.50 | $262.30 | 1.59M |
| 10/27/2025 | $267.00 | $268.80 | $266.20 | $267.90 | 822,254 |
| 10/24/2025 | $265.60 | $269.80 | $265.60 | $267.70 | 1.18M |
| 10/23/2025 | $275.00 | $277.10 | $264.60 | $267.90 | 2.99M |
| 10/22/2025 | $262.70 | $265.00 | $261.60 | $263.90 | 2.06M |
| 10/21/2025 | $263.20 | $265.30 | $261.60 | $264.20 | 1.56M |
| 10/20/2025 | $260.40 | $263.40 | $260.10 | $263.20 | 1.97M |
| 10/17/2025 | $259.60 | $262.70 | $257.60 | $261.40 | 1.39M |
| 10/16/2025 | $255.50 | $259.80 | $255.10 | $259.40 | 1.44M |
| 10/15/2025 | $254.70 | $256.40 | $253.40 | $254.70 | 1.79M |