Essity AB (ESWB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.11 | 4.11111111111 | 27 | 28.16 | 26.5 | 3600 | 27.35547339 | DE |
| 4 | 3.31 | 13.3467741935 | 24.8 | 28.16 | 24.72 | 1804 | 26.55420647 | DE |
| 12 | 2.16 | 8.32369942197 | 25.95 | 28.16 | 23.89 | 1909 | 25.46186293 | DE |
| 26 | 0.11 | 0.392857142857 | 28 | 28.75 | 23.89 | 1479 | 26.07292441 | DE |
| 52 | 5.81 | 26.0538116592 | 22.3 | 28.75 | 20.829999 | 1385 | 25.39803676 | DE |
| 156 | 6.59 | 30.6226765799 | 21.52 | 28.75 | 19.454999 | 1375 | 23.67244883 | DE |
| 260 | -1.89 | -6.3 | 30 | 30 | 19.454999 | 1303 | 23.75869998 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 27.45 | 0.49 | 1.82 | 27.22 | 27.45 | 26.97 | 330 |
| 1741296420 | 26.96 | -0.64 | -2.32 | 27.1 | 27.32 | 26.56 | 5464 |
| 1741210020 | 27.6 | -0.24 | -0.86 | 27.32 | 27.61 | 27.26 | 1782 |
| 1741123620 | 27.84 | 0.73 | 2.69 | 26.99 | 27.84 | 26.94 | 5825 |
| 1741037220 | 27.11 | 0.63 | 2.38 | 27 | 27.11 | 26.5 | 4597 |
| 1740778020 | 26.48 | -0.07 | -0.26 | 26.33 | 26.64 | 26.33 | 1690 |
| 1740691620 | 26.55 | 0.15 | 0.57 | 26.5 | 26.73 | 26.5 | 504 |
| 1740605220 | 26.4 | -0.26 | -0.98 | 26.79 | 26.79 | 26.31 | 535 |
| 1740518820 | 26.66 | 0.58 | 2.22 | 26.26 | 26.66 | 26.26 | 817 |
| 1740432420 | 26.08 | 0.21 | 0.81 | 25.95 | 26.08 | 25.92 | 1100 |
| 1740173220 | 25.87 | 0.26 | 1.02 | 25.89 | 25.95 | 25.87 | 1470 |
| 1740086820 | 25.61 | 0.26 | 1.03 | 25.46 | 25.61 | 25.46 | 2436 |
| 1740000420 | 25.35 | -0.03 | -0.12 | 25.33 | 25.5 | 25.33 | 1127 |
| 1739914020 | 25.38 | -0.01 | -0.04 | 25.38 | 25.38 | 25.37 | 2538 |
| 1739827620 | 25.39 | 0.27 | 1.07 | 25.19 | 25.39 | 25.09 | 616 |
| 1739568420 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1739482020 | 25.12 | 0.37 | 1.49 | 25.05 | 25.22 | 25.05 | 1971 |
| 1739395620 | 24.75 | -0.03 | -0.12 | 24.8 | 24.83 | 24.72 | 757 |
| 1739309220 | 24.78 | -0.08 | -0.32 | 24.91 | 24.91 | 24.74 | 210 |
| 1739222820 | 24.86 | 0.11 | 0.44 | 24.8 | 24.97 | 24.75 | 502 |
| 1738963620 | 24.75 | 0.36 | 1.48 | 24.5 | 24.75 | 24.5 | 968 |
| 1738877220 | 24.39 | 0.04 | 0.16 | 24.3 | 24.54 | 24.3 | 7214 |
| 1738790820 | 24.35 | 0.1 | 0.41 | 24.18 | 24.38 | 24.18 | 14 |
| 1738704420 | 24.25 | 0.06 | 0.25 | 24.3 | 24.3 | 24.14 | 1062 |
| 1738618020 | 24.19 | -0.13 | -0.53 | 23.89 | 24.3 | 23.89 | 2274 |
| 1738358820 | 24.32 | -0.64 | -2.56 | 24.95 | 24.95 | 24.32 | 3112 |
| 1738272420 | 24.96 | 0.35 | 1.42 | 24.66 | 24.96 | 24.57 | 2502 |
| 1738186020 | 24.61 | 0.09 | 0.37 | 24.63 | 24.63 | 24.61 | 6025 |
| 1738099620 | 24.52 | -0.05 | -0.20 | 24.79 | 24.79 | 24.52 | 259 |
| 1738013220 | 24.57 | 0.36 | 1.49 | 24.02 | 24.57 | 24.02 | 3697 |
| 1737754020 | 24.21 | -0.24 | -0.98 | 24.5 | 24.5 | 24.09 | 12496 |
| 1737667620 | 24.45 | -1.55 | -5.96 | 25.92 | 25.92 | 23.99 | 3507 |
| 1737581220 | 26 | -0.02 | -0.08 | 26.16 | 26.16 | 26 | 465 |
| 1737494820 | 26.02 | 0 | 0.00 | 26.02 | 26.02 | 26.02 | 0 |
| 1737408420 | 26.02 | -0.15 | -0.57 | 26.17 | 26.22 | 26.02 | 364 |
| 1737149220 | 26.17 | 0.73 | 2.87 | 25.78 | 26.17 | 25.78 | 1519 |
| 1737062820 | 25.44 | -0.06 | -0.24 | 25.44 | 25.44 | 25.44 | 70 |
| 1736976420 | 25.5 | 0.25 | 0.99 | 25.36 | 25.5 | 25.32 | 2822 |
| 1736890020 | 25.25 | 0.04 | 0.16 | 25.29 | 25.53 | 25.25 | 415 |
| 1736803620 | 25.21 | -0.24 | -0.94 | 25.35 | 25.39 | 25.21 | 1058 |
| 1736544420 | 25.45 | -0.33 | -1.28 | 25.74 | 25.74 | 25.45 | 659 |
| 1736458020 | 25.78 | 0.05 | 0.19 | 25.9 | 25.9 | 25.74 | 1484 |
| 1736371620 | 25.73 | 0.15 | 0.59 | 25.68 | 25.73 | 25.68 | 1543 |
| 1736285220 | 25.58 | -0.81 | -3.07 | 25.48 | 25.58 | 25.48 | 40 |
| 1736198820 | 26.39 | 0.54 | 2.09 | 26 | 26.39 | 26 | 482 |
| 1735939620 | 25.85 | -0.08 | -0.31 | 26.01 | 26.01 | 25.62 | 1800 |
| 1735853220 | 25.93 | 0.12 | 0.46 | 25.6 | 26.15 | 25.52 | 549 |
| 1735594020 | 25.81 | 0.11 | 0.43 | 25.75 | 25.88 | 25.75 | 642 |
| 1735334820 | 25.7 | 0.09 | 0.35 | 25.66 | 25.73 | 25.66 | 123 |
| 1734989220 | 25.61 | -0.18 | -0.70 | 25.46 | 25.61 | 25.46 | 1311 |
| 1734730020 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 0 |
| 1734643620 | 25.79 | 0.28 | 1.10 | 25.23 | 25.79 | 25.23 | 283 |
| 1734557220 | 25.51 | -0.49 | -1.88 | 25.88 | 25.88 | 25.51 | 967 |
| 1734470820 | 26 | -0.19 | -0.73 | 25.83 | 26 | 25.83 | 653 |
| 1734384420 | 26.19 | 0.35 | 1.35 | 25.95 | 26.19 | 25.95 | 4602 |
| 1734125220 | 25.84 | -0.16 | -0.62 | 25.77 | 25.86 | 25.76 | 1014 |
| 1734038820 | 26 | 0.14 | 0.54 | 25.74 | 26 | 25.74 | 3316 |
| 1733952420 | 25.86 | -0.22 | -0.84 | 26.66 | 26.66 | 25.86 | 97 |
| 1733866020 | 26.08 | -0.21 | -0.80 | 26.31 | 26.31 | 26.08 | 1571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
