Dark

ETTYF
ESSITY AKTIEBOLAG ORD
stock OTC

EOD

Jul 31, 2026

28.80USD+1.587%(+0.45)100

Pre-market

0.00USD-100.000%(-28.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	28.800000	28.800000	28.800000	28.800000	+1.587%	100	0.000%
2026-07-24	28.350000	28.350000	28.350000	28.350000	+1.576%	1,579	+1.587%
2026-06-29	27.910000	27.910000	27.910000	27.910000	+0.649%	195	+3.189%
2026-06-16	27.730000	27.730000	27.730000	27.730000	-1.197%	515	+3.859%
2026-06-12	28.066000	28.066000	28.066000	28.066000	+4.920%	3,943	+2.615%
2026-05-14	26.750000	26.750000	26.750000	26.750000	+0.956%	1,186	+7.664%
2026-05-04	26.496800	26.496800	26.496800	26.496800	-1.120%	5,700	+8.692%
2026-05-01	26.540000	26.796800	26.540000	26.796800	-0.347%	1,914	+7.476%
2026-04-22	26.890000	26.890000	26.890000	26.890000	+6.453%	100	+7.103%
2026-03-31	25.260000	25.260000	25.260000	25.260000	-10.171%	229	+14.014%
2026-03-11	28.120000	28.120000	28.120000	28.120000	+0.393%	180	+2.418%
2026-03-09	28.010000	28.010000	28.010000	28.010000	-5.147%	500	+2.820%
2026-03-03	29.530000	29.530000	29.530000	29.530000	-1.534%	1,000	-2.472%
2026-02-18	29.990000	29.990000	29.990000	29.990000	+0.335%	195	-3.968%
2026-01-29	29.890000	29.890000	29.890000	29.890000	+4.840%	500	-3.647%
2026-01-22	28.510000	28.510000	28.510000	28.510000	-2.296%	1,500	+1.017%
2026-01-15	29.180000	29.180000	29.180000	29.180000	+2.494%	125	-1.302%
2026-01-14	28.470000	28.470000	28.470000	28.470000	-0.489%	422	+1.159%
2025-12-26	28.610000	28.610000	28.610000	28.610000	+4.264%	400	+0.664%
2025-12-10	27.500000	27.500000	27.440000	27.440000	-2.000%	1,370	+4.956%
2025-10-31	28.000000	28.000000	28.000000	28.000000	-1.720%	100	+2.857%
2025-10-27	28.490000	28.490000	28.490000	28.490000	+9.362%	282	+1.088%
2025-10-10	26.051000	26.051000	26.051000	26.051000	-0.701%	350	+10.552%
2025-10-03	26.235000	26.235000	26.235000	26.235000	+0.807%	296	+9.777%
2025-09-18	26.660000	26.660000	25.925000	26.025000	-4.355%	988	+10.663%
2025-09-17	27.210000	27.210000	27.210000	27.210000	+0.778%	150	+5.843%
2025-09-02	27.000000	27.000000	27.000000	27.000000	+1.437%	1,500	+6.667%
2025-08-29	26.617500	26.617500	26.617500	26.617500	+7.329%	500	+8.199%
2025-08-04	24.800000	24.800000	24.800000	24.800000	+0.609%	182	+16.129%
2025-07-17	25.400000	25.400000	24.650000	24.650000	-14.052%	3,471	+16.836%
2025-07-09	27.830000	28.680000	27.830000	28.680000	+7.015%	2,278	+0.418%
2025-06-26	26.800000	26.800000	26.800000	26.800000	-2.828%	9,268	+7.463%
2025-06-25	27.580000	27.580000	27.580000	27.580000	+1.026%	370	+4.423%
2025-06-24	27.300000	27.300000	27.300000	27.300000	-1.257%	2,427	+5.495%
2025-05-14	27.647400	27.647400	27.647400	27.647400	-0.692%	312	+4.169%
2025-05-09	27.840000	27.840000	27.840000	27.840000	0.000%	252	+3.448%
2025-04-28	27.840000	27.840000	27.840000	27.840000	-1.277%	139	+3.448%
2025-04-15	28.200000	28.200000	28.200000	28.200000	0.000%	135	+2.128%
2025-04-09	27.640000	28.200000	27.640000	28.200000	-10.505%	2,820	+2.128%
2025-03-10	31.510000	31.510000	31.510000	31.510000	+9.334%	187	-8.600%
2025-03-05	28.820000	28.820000	28.820000	28.820000	+15.976%	202	-0.069%
2025-02-12	24.850000	24.850000	24.850000	24.850000	-2.131%	450	+15.895%
2025-02-06	25.391100	25.391100	25.391100	25.391100	+1.646%	800	+13.426%
2025-01-08	24.980000	24.980000	24.980000	24.980000	-5.127%	2,055	+15.292%
2024-11-26	26.330000	26.330000	26.330000	26.330000	-4.255%	783	+9.381%
2024-11-25	27.500000	27.500000	27.500000	27.500000	+0.733%	500	+4.727%
2024-10-29	27.300000	27.300000	27.300000	27.300000	-9.901%	200	+5.495%
2024-10-25	30.300000	30.300000	30.300000	30.300000	+10.584%	634	-4.950%
2024-10-23	27.400000	27.400000	27.400000	27.400000	-9.573%	280	+5.109%
2024-10-16	30.300700	30.300700	30.300700	30.300700	+2.540%	180	-4.953%
2024-09-18	29.550000	29.550000	29.550000	29.550000	-2.825%	150	-2.538%
2024-08-30	30.408900	30.408900	30.408900	30.408900	+4.858%	3,393	-5.291%
2024-08-07	29.000000	29.000000	29.000000	29.000000	+4.693%	220	-0.690%
2024-07-26	27.700000	27.700000	27.700000	27.700000	-1.071%	2,484	+3.971%
2024-07-25	28.000000	28.000000	28.000000	28.000000	-0.533%	300	+2.857%
2024-07-17	26.700000	28.150000	26.700000	28.150000	+6.831%	837	+2.309%
2024-07-16	26.350000	26.350000	26.350000	26.350000	+0.190%	1,125	+9.298%
2024-07-15	26.300000	26.300000	26.300000	26.300000	-0.190%	275	+9.506%
2024-07-10	26.350000	26.350000	26.350000	26.350000	+1.346%	14,836	+9.298%
2024-07-08	26.000000	26.000000	26.000000	26.000000	+1.483%	1,755	+10.769%
2024-06-27	25.620000	25.620000	25.620000	25.620000	-5.391%	599	+12.412%
2024-06-05	27.080000	27.080000	27.080000	27.080000	+5.864%	300	+6.352%
2024-05-16	25.580000	25.580000	25.580000	25.580000	-0.078%	18,074	+12.588%
2024-05-15	25.600000	25.600000	25.600000	25.600000	+0.196%	193	+12.500%
2024-05-14	25.550000	25.550000	25.550000	25.550000	+8.155%	566	+12.720%
2024-04-22	23.623500	23.623500	23.623500	23.623500	+2.090%	151	+21.913%
2024-04-18	23.139900	23.139900	23.139900	23.139900	+0.871%	947	+24.460%
2024-04-16	22.940000	22.940000	22.940000	22.940000	+2.411%	214	+25.545%
2024-04-10	22.400000	22.400000	22.400000	22.400000	-8.943%	500	+28.571%
2024-04-04	24.600000	24.600000	24.600000	24.600000	+0.408%	181	+17.073%
2024-04-03	24.500000	24.500000	24.500000	24.500000	+8.889%	100	+17.551%
2024-04-02	22.500000	22.500000	22.500000	22.500000	+1.124%	100	+28.000%
2024-03-26	22.545000	23.725000	22.250000	22.250000	+1.136%	6,524	+29.438%
2024-03-22	22.950000	22.950000	22.000000	22.000000	-12.000%	1,440	+30.909%
2024-03-21	25.000000	25.000000	25.000000	25.000000	+0.200%	305	+15.200%
2024-03-18	24.950000	24.950000	24.950000	24.950000	+7.353%	575	+15.431%
2024-03-11	24.696000	24.696000	23.241000	23.241000	-2.143%	1,083	+23.919%
2024-03-06	22.930000	24.050000	22.930000	23.750000	+2.151%	2,633	+21.263%
2024-03-04	23.250000	23.250000	23.250000	23.250000	+2.153%	870	+23.871%
2024-02-29	22.760000	22.760000	22.760000	22.760000	+5.030%	500	+26.538%
2024-02-16	22.760000	22.760000	21.670000	21.670000	+1.976%	7,095	+32.903%
2024-02-14	21.250000	21.250000	21.250000	21.250000	-6.511%	169	+35.529%
2024-02-13	22.730000	22.730000	22.730000	22.730000	+0.066%	500	+26.705%
2024-01-29	22.715000	22.715000	22.715000	22.715000	-6.136%	755	+26.788%
2024-01-09	24.200000	24.200000	24.200000	24.200000	-2.419%	370	+19.008%
2024-01-04	25.900000	25.900000	24.800000	24.800000	-0.402%	565	+16.129%
2023-12-29	24.900000	24.900000	24.900000	24.900000	-1.190%	755	+15.663%
2023-12-04	25.200000	25.200000	25.200000	25.200000	-1.176%	330	+14.286%
2023-11-28	25.500000	25.500000	25.500000	25.500000	+12.335%	275	+12.941%
2023-11-09	22.700000	22.700000	22.700000	22.700000	-0.656%	274	+26.872%
2023-11-07	22.850000	22.850000	22.850000	22.850000	+3.864%	900	+26.039%
2023-10-24	22.000000	22.000000	22.000000	22.000000	+1.476%	1,655	+30.909%
2023-10-23	21.680000	21.680000	21.680000	21.680000	+2.024%	1,633	+32.841%
2023-10-11	21.250000	21.250000	21.250000	21.250000	+0.186%	300	+35.529%
2023-09-28	21.210600	21.210600	21.210600	21.210600	+1.486%	2,770	+35.781%
2023-09-22	20.900000	20.900000	20.900000	20.900000	-1.647%	949	+37.799%
2023-09-21	21.250000	21.250000	21.250000	21.250000	-3.628%	100	+35.529%
2023-09-20	22.050000	22.050000	22.050000	22.050000	-4.130%	570	+30.612%
2023-08-25	23.000000	23.000000	23.000000	23.000000	-3.075%	105	+25.217%
2023-08-16	23.729802	23.729802	23.729802	23.729802	+2.949%	9,839	+21.366%
2023-07-25	23.050000	23.050000	23.050000	23.050000	-8.893%	322	+24.946%
2023-07-20	25.300000	25.300000	25.300000	25.300000	-1.748%	14,166	+13.834%
2023-07-13	25.750000	25.750000	25.750000	25.750000	-3.013%	2,566	+11.845%
2023-06-28	26.550000	26.550000	26.550000	26.550000	-2.030%	314	+8.475%
2023-05-23	27.100000	27.100000	27.100000	27.100000	-10.855%	619	+6.273%
2023-05-05	30.400000	30.400000	30.400000	30.400000	+6.294%	325	-5.263%
2023-04-27	28.600000	28.600000	28.600000	28.600000	+1.779%	565	+0.699%
2023-04-17	28.100000	28.100000	28.100000	28.100000	+2.368%	407	+2.491%
2023-04-11	27.450000	27.450000	27.450000	27.450000	-0.182%	338	+4.918%
2023-04-10	27.500000	27.500000	27.500000	27.500000	+3.423%	321	+4.727%
2023-03-15	26.578600	26.589800	26.567500	26.589800	+5.515%	3,241	+8.312%
2023-03-13	25.200000	25.200000	25.200000	25.200000	-0.982%	352	+14.286%
2023-03-02	25.450000	25.450000	25.450000	25.450000	+4.090%	444	+13.163%
2023-02-09	24.450000	24.450000	24.450000	24.450000	-6.857%	226	+17.791%
2023-02-07	26.250000	26.250000	26.250000	26.250000	+1.351%	7,450	+9.714%
2023-01-31	25.900000	25.900000	25.900000	25.900000	-3.646%	156	+11.197%
2023-01-24	25.660000	26.880000	25.660000	26.880000	-4.000%	2,262	+7.143%
2023-01-17	28.000000	28.000000	28.000000	28.000000	+5.511%	180	+2.857%
2023-01-09	26.537500	26.537500	26.537500	26.537500	+6.791%	122	+8.526%
2022-12-20	24.850000	24.850000	24.850000	24.850000	-2.850%	702	+15.895%
2022-12-12	25.579055	25.579055	25.579055	25.579055	+11.943%	180	+12.592%
2022-11-30	22.850000	22.850000	22.850000	22.850000	-4.261%	2,324	+26.039%
2022-11-10	24.130000	24.130000	23.220000	23.867000	+8.265%	3,103	+20.669%
2022-11-08	22.045000	22.045000	22.045000	22.045000	+8.596%	426	+30.642%
2022-11-07	20.300000	20.300000	20.300000	20.300000	+1.500%	1,559	+41.872%
2022-10-31	20.000000	20.000000	20.000000	20.000000	-4.762%	174	+44.000%
2022-10-24	21.000000	21.000000	21.000000	21.000000	-0.238%	505	+37.143%
2022-10-20	21.050000	21.050000	21.050000	21.050000	+12.567%	100	+36.817%
2022-10-19	18.700000	18.700000	18.700000	18.700000	+1.520%	1,392	+54.011%
2022-10-10	18.420000	18.420000	18.420000	18.420000	-5.538%	2,717	+56.352%
2022-10-06	19.500000	19.500000	19.500000	19.500000	-2.500%	510	+47.692%
2022-10-05	20.200000	20.200000	20.000000	20.000000	+4.439%	1,355	+44.000%
2022-10-04	19.150000	19.150000	19.150000	19.150000	+0.789%	336	+50.392%
2022-10-03	19.000000	19.000000	19.000000	19.000000	-3.982%	158	+51.579%
2022-09-28	19.787910	19.787910	19.787910	19.787910	-0.563%	3,238	+45.543%
2022-09-23	19.900000	19.900000	19.900000	19.900000	-8.295%	170	+44.724%
2022-09-09	21.700000	21.700000	21.700000	21.700000	+4.077%	6,420	+32.719%
2022-09-07	20.850000	20.850000	20.850000	20.850000	-9.348%	330	+38.129%
2022-08-29	23.000000	23.000000	23.000000	23.000000	-8.000%	500	+25.217%
2022-08-25	25.000000	25.000000	25.000000	25.000000	+5.042%	390	+15.200%
2022-07-22	23.800000	23.800000	23.800000	23.800000	-3.448%	12,996	+21.008%
2022-07-08	24.650000	24.650000	24.650000	24.650000	-5.988%	1,000	+16.836%
2022-07-07	26.220000	26.220000	26.220000	26.220000	-0.493%	105	+9.840%
2022-05-13	26.350000	26.350000	26.350000	26.350000	+5.400%	249	+9.298%
2022-04-11	25.000000	25.000000	25.000000	25.000000	+4.167%	150	+15.200%
2022-04-04	23.880000	24.000000	23.880000	24.000000	+0.569%	1,002	+20.000%
2022-03-31	23.864292	23.864292	23.864292	23.864292	+0.060%	3,252	+20.682%
2022-03-22	23.850000	23.850000	23.850000	23.850000	-0.625%	552	+20.755%
2022-03-15	24.000000	24.000000	24.000000	24.000000	+3.226%	2,610	+20.000%
2022-03-09	23.250000	23.250000	23.250000	23.250000	-5.102%	4,438	+23.871%
2022-03-03	24.500000	24.500000	24.500000	24.500000	-8.068%	116	+17.551%
2022-02-25	26.650000	26.650000	26.650000	26.650000	+4.510%	182	+8.068%
2022-02-24	25.500000	25.500000	25.500000	25.500000	-8.929%	181	+12.941%
2022-02-18	28.000000	28.000000	28.000000	28.000000	-2.954%	100	+2.857%
2022-02-09	28.852400	28.852400	28.852400	28.852400	+3.604%	1,744	-0.182%
2022-01-26	27.848600	27.848600	27.848600	27.848600	-6.705%	2,474	+3.416%
2022-01-21	29.850000	29.850000	29.850000	29.850000	-0.646%	100	-3.518%
2022-01-20	30.044200	30.044200	30.044200	30.044200	+0.989%	212	-4.141%
2022-01-19	29.750000	29.750000	29.750000	29.750000	+0.507%	6,102	-3.193%
2022-01-18	29.600000	29.600000	29.600000	29.600000	-6.625%	154	-2.703%
2022-01-11	31.700000	31.700000	31.700000	31.700000	-0.627%	420	-9.148%
2022-01-10	31.900000	31.900000	31.900000	31.900000	-1.391%	300	-9.718%
2022-01-06	31.950000	32.350000	31.950000	32.350000	0.000%	566	-10.974%

.dark-mode .MqHprN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MqHprN{ color: #333333; background-color: white; border: 2px solid #333333; }ETTYFESSITY AKTIEBOLAG ORDstock OTC

ETTYF
ESSITY AKTIEBOLAG ORD
stock OTC