ETTYF
ESSITY AKTIEBOLAG ORD
stockOTC
EODOct 2, 2026
23.80USD-12.821%(-3.50)12,725
ETTYF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 23.80 | 23.80 | 23.80 | 23.80 | -12.821% | 12,725 | 0.000% |
| 2026-10-01 | 26.10 | 27.30 | 26.10 | 27.30 | +1.828% | 200 | -12.821% |
| 2026-09-17 | 26.81 | 26.81 | 26.81 | 26.81 | -4.659% | 436 | -11.227% |
| 2026-09-09 | 28.12 | 28.12 | 28.12 | 28.12 | +0.034% | 200 | -15.363% |
| 2026-09-08 | 28.14 | 28.14 | 28.10 | 28.11 | -2.394% | 3,185 | -15.334% |
| 2026-09-04 | 28.80 | 28.80 | 28.80 | 28.80 | 0.000% | 200 | -17.361% |
| 2026-07-31 | 28.80 | 28.80 | 28.80 | 28.80 | +1.587% | 100 | -17.361% |
| 2026-07-24 | 28.35 | 28.35 | 28.35 | 28.35 | +1.576% | 1,579 | -16.049% |
| 2026-06-29 | 27.91 | 27.91 | 27.91 | 27.91 | +0.649% | 195 | -14.726% |
| 2026-06-16 | 27.73 | 27.73 | 27.73 | 27.73 | -1.197% | 515 | -14.172% |
| 2026-06-12 | 28.07 | 28.07 | 28.07 | 28.07 | +4.920% | 3,943 | -15.200% |
| 2026-05-14 | 26.75 | 26.75 | 26.75 | 26.75 | +0.956% | 1,186 | -11.028% |
| 2026-05-04 | 26.50 | 26.50 | 26.50 | 26.50 | -1.120% | 5,700 | -10.178% |
| 2026-05-01 | 26.54 | 26.80 | 26.54 | 26.80 | -0.347% | 1,914 | -11.183% |
| 2026-04-22 | 26.89 | 26.89 | 26.89 | 26.89 | +6.453% | 100 | -11.491% |
| 2026-03-31 | 25.26 | 25.26 | 25.26 | 25.26 | -10.171% | 229 | -5.780% |
| 2026-03-11 | 28.12 | 28.12 | 28.12 | 28.12 | +0.393% | 180 | -15.363% |
| 2026-03-09 | 28.01 | 28.01 | 28.01 | 28.01 | -5.147% | 500 | -15.030% |
| 2026-03-03 | 29.53 | 29.53 | 29.53 | 29.53 | -1.534% | 1,000 | -19.404% |
| 2026-02-18 | 29.99 | 29.99 | 29.99 | 29.99 | +0.335% | 195 | -20.640% |
| 2026-01-29 | 29.89 | 29.89 | 29.89 | 29.89 | +4.840% | 500 | -20.375% |
| 2026-01-22 | 28.51 | 28.51 | 28.51 | 28.51 | -2.296% | 1,500 | -16.521% |
| 2026-01-15 | 29.18 | 29.18 | 29.18 | 29.18 | +2.494% | 125 | -18.437% |
| 2026-01-14 | 28.47 | 28.47 | 28.47 | 28.47 | -0.489% | 422 | -16.403% |
| 2025-12-26 | 28.61 | 28.61 | 28.61 | 28.61 | +4.264% | 400 | -16.812% |
| 2025-12-10 | 27.50 | 27.50 | 27.44 | 27.44 | -2.000% | 1,370 | -13.265% |
| 2025-10-31 | 28.00 | 28.00 | 28.00 | 28.00 | -1.720% | 100 | -15.000% |
| 2025-10-27 | 28.49 | 28.49 | 28.49 | 28.49 | +9.362% | 282 | -16.462% |
| 2025-10-10 | 26.05 | 26.05 | 26.05 | 26.05 | -0.701% | 350 | -8.641% |
| 2025-10-03 | 26.23 | 26.23 | 26.23 | 26.23 | +0.807% | 296 | -9.281% |
| 2025-09-18 | 26.66 | 26.66 | 25.93 | 26.02 | -4.355% | 988 | -8.549% |
| 2025-09-17 | 27.21 | 27.21 | 27.21 | 27.21 | +0.778% | 150 | -12.532% |
| 2025-09-02 | 27.00 | 27.00 | 27.00 | 27.00 | +1.437% | 1,500 | -11.852% |
| 2025-08-29 | 26.62 | 26.62 | 26.62 | 26.62 | +7.329% | 500 | -10.585% |
| 2025-08-04 | 24.80 | 24.80 | 24.80 | 24.80 | +0.609% | 182 | -4.032% |
| 2025-07-17 | 25.40 | 25.40 | 24.65 | 24.65 | -14.052% | 3,471 | -3.448% |
| 2025-07-09 | 27.83 | 28.68 | 27.83 | 28.68 | +7.015% | 2,278 | -17.015% |
| 2025-06-26 | 26.80 | 26.80 | 26.80 | 26.80 | -2.828% | 9,268 | -11.194% |
| 2025-06-25 | 27.58 | 27.58 | 27.58 | 27.58 | +1.026% | 370 | -13.706% |
| 2025-06-24 | 27.30 | 27.30 | 27.30 | 27.30 | -1.257% | 2,427 | -12.821% |
| 2025-05-14 | 27.65 | 27.65 | 27.65 | 27.65 | -0.692% | 312 | -13.916% |
| 2025-05-09 | 27.84 | 27.84 | 27.84 | 27.84 | 0.000% | 252 | -14.511% |
| 2025-04-28 | 27.84 | 27.84 | 27.84 | 27.84 | -1.277% | 139 | -14.511% |
| 2025-04-15 | 28.20 | 28.20 | 28.20 | 28.20 | 0.000% | 135 | -15.603% |
| 2025-04-09 | 27.64 | 28.20 | 27.64 | 28.20 | -10.505% | 2,820 | -15.603% |
| 2025-03-10 | 31.51 | 31.51 | 31.51 | 31.51 | +9.334% | 187 | -24.468% |
| 2025-03-05 | 28.82 | 28.82 | 28.82 | 28.82 | +15.976% | 202 | -17.418% |
| 2025-02-12 | 24.85 | 24.85 | 24.85 | 24.85 | -2.131% | 450 | -4.225% |
| 2025-02-06 | 25.39 | 25.39 | 25.39 | 25.39 | +1.646% | 800 | -6.266% |
| 2025-01-08 | 24.98 | 24.98 | 24.98 | 24.98 | -5.127% | 2,055 | -4.724% |
| 2024-11-26 | 26.33 | 26.33 | 26.33 | 26.33 | -4.255% | 783 | -9.609% |
| 2024-11-25 | 27.50 | 27.50 | 27.50 | 27.50 | +0.733% | 500 | -13.455% |
| 2024-10-29 | 27.30 | 27.30 | 27.30 | 27.30 | -9.901% | 200 | -12.821% |
| 2024-10-25 | 30.30 | 30.30 | 30.30 | 30.30 | +10.584% | 634 | -21.452% |
| 2024-10-23 | 27.40 | 27.40 | 27.40 | 27.40 | -9.573% | 280 | -13.139% |
| 2024-10-16 | 30.30 | 30.30 | 30.30 | 30.30 | +2.540% | 180 | -21.454% |
| 2024-09-18 | 29.55 | 29.55 | 29.55 | 29.55 | -2.825% | 150 | -19.459% |
| 2024-08-30 | 30.41 | 30.41 | 30.41 | 30.41 | +4.858% | 3,393 | -21.733% |
| 2024-08-07 | 29.00 | 29.00 | 29.00 | 29.00 | +4.693% | 220 | -17.931% |
| 2024-07-26 | 27.70 | 27.70 | 27.70 | 27.70 | -1.071% | 2,484 | -14.079% |
| 2024-07-25 | 28.00 | 28.00 | 28.00 | 28.00 | -0.533% | 300 | -15.000% |
| 2024-07-17 | 26.70 | 28.15 | 26.70 | 28.15 | +6.831% | 837 | -15.453% |
| 2024-07-16 | 26.35 | 26.35 | 26.35 | 26.35 | +0.190% | 1,125 | -9.677% |
| 2024-07-15 | 26.30 | 26.30 | 26.30 | 26.30 | -0.190% | 275 | -9.506% |
| 2024-07-10 | 26.35 | 26.35 | 26.35 | 26.35 | +1.346% | 14,836 | -9.677% |
| 2024-07-08 | 26.00 | 26.00 | 26.00 | 26.00 | +1.483% | 1,755 | -8.462% |
| 2024-06-27 | 25.62 | 25.62 | 25.62 | 25.62 | -5.391% | 599 | -7.104% |
| 2024-06-05 | 27.08 | 27.08 | 27.08 | 27.08 | +5.864% | 300 | -12.112% |
| 2024-05-16 | 25.58 | 25.58 | 25.58 | 25.58 | -0.078% | 18,074 | -6.959% |
| 2024-05-15 | 25.60 | 25.60 | 25.60 | 25.60 | +0.196% | 193 | -7.031% |
| 2024-05-14 | 25.55 | 25.55 | 25.55 | 25.55 | +8.155% | 566 | -6.849% |
| 2024-04-22 | 23.62 | 23.62 | 23.62 | 23.62 | +2.090% | 151 | +0.747% |
| 2024-04-18 | 23.14 | 23.14 | 23.14 | 23.14 | +0.871% | 947 | +2.853% |
| 2024-04-16 | 22.94 | 22.94 | 22.94 | 22.94 | +2.411% | 214 | +3.749% |
| 2024-04-10 | 22.40 | 22.40 | 22.40 | 22.40 | -8.943% | 500 | +6.250% |
| 2024-04-04 | 24.60 | 24.60 | 24.60 | 24.60 | +0.408% | 181 | -3.252% |
| 2024-04-03 | 24.50 | 24.50 | 24.50 | 24.50 | +8.889% | 100 | -2.857% |
| 2024-04-02 | 22.50 | 22.50 | 22.50 | 22.50 | +1.124% | 100 | +5.778% |
| 2024-03-26 | 22.55 | 23.73 | 22.25 | 22.25 | +1.136% | 6,524 | +6.966% |
| 2024-03-22 | 22.95 | 22.95 | 22.00 | 22.00 | -12.000% | 1,440 | +8.182% |
| 2024-03-21 | 25.00 | 25.00 | 25.00 | 25.00 | +0.200% | 305 | -4.800% |
| 2024-03-18 | 24.95 | 24.95 | 24.95 | 24.95 | +7.353% | 575 | -4.609% |
| 2024-03-11 | 24.70 | 24.70 | 23.24 | 23.24 | -2.143% | 1,083 | +2.405% |
| 2024-03-06 | 22.93 | 24.05 | 22.93 | 23.75 | +2.151% | 2,633 | +0.211% |
| 2024-03-04 | 23.25 | 23.25 | 23.25 | 23.25 | +2.153% | 870 | +2.366% |
| 2024-02-29 | 22.76 | 22.76 | 22.76 | 22.76 | +5.030% | 500 | +4.569% |
| 2024-02-16 | 22.76 | 22.76 | 21.67 | 21.67 | +1.976% | 7,095 | +9.829% |
| 2024-02-14 | 21.25 | 21.25 | 21.25 | 21.25 | -6.511% | 169 | +12.000% |
| 2024-02-13 | 22.73 | 22.73 | 22.73 | 22.73 | +0.066% | 500 | +4.707% |
| 2024-01-29 | 22.71 | 22.71 | 22.71 | 22.71 | -6.136% | 755 | +4.777% |
| 2024-01-09 | 24.20 | 24.20 | 24.20 | 24.20 | -2.419% | 370 | -1.653% |
| 2024-01-04 | 25.90 | 25.90 | 24.80 | 24.80 | -0.402% | 565 | -4.032% |
| 2023-12-29 | 24.90 | 24.90 | 24.90 | 24.90 | -1.190% | 755 | -4.418% |
| 2023-12-04 | 25.20 | 25.20 | 25.20 | 25.20 | -1.176% | 330 | -5.556% |
| 2023-11-28 | 25.50 | 25.50 | 25.50 | 25.50 | +12.335% | 275 | -6.667% |
| 2023-11-09 | 22.70 | 22.70 | 22.70 | 22.70 | -0.656% | 274 | +4.846% |
| 2023-11-07 | 22.85 | 22.85 | 22.85 | 22.85 | +3.864% | 900 | +4.158% |
| 2023-10-24 | 22.00 | 22.00 | 22.00 | 22.00 | +1.476% | 1,655 | +8.182% |
| 2023-10-23 | 21.68 | 21.68 | 21.68 | 21.68 | +2.024% | 1,633 | +9.779% |
| 2023-10-11 | 21.25 | 21.25 | 21.25 | 21.25 | +0.186% | 300 | +12.000% |
| 2023-09-28 | 21.21 | 21.21 | 21.21 | 21.21 | +1.486% | 2,770 | +12.208% |
| 2023-09-22 | 20.90 | 20.90 | 20.90 | 20.90 | -1.647% | 949 | +13.876% |
| 2023-09-21 | 21.25 | 21.25 | 21.25 | 21.25 | -3.628% | 100 | +12.000% |
| 2023-09-20 | 22.05 | 22.05 | 22.05 | 22.05 | -4.130% | 570 | +7.937% |
| 2023-08-25 | 23.00 | 23.00 | 23.00 | 23.00 | -3.075% | 105 | +3.478% |
| 2023-08-16 | 23.73 | 23.73 | 23.73 | 23.73 | +2.949% | 9,839 | +0.296% |
| 2023-07-25 | 23.05 | 23.05 | 23.05 | 23.05 | -8.893% | 322 | +3.254% |
| 2023-07-20 | 25.30 | 25.30 | 25.30 | 25.30 | -1.748% | 14,166 | -5.929% |
| 2023-07-13 | 25.75 | 25.75 | 25.75 | 25.75 | -3.013% | 2,566 | -7.573% |
| 2023-06-28 | 26.55 | 26.55 | 26.55 | 26.55 | -2.030% | 314 | -10.358% |
| 2023-05-23 | 27.10 | 27.10 | 27.10 | 27.10 | -10.855% | 619 | -12.177% |
| 2023-05-05 | 30.40 | 30.40 | 30.40 | 30.40 | +6.294% | 325 | -21.711% |
| 2023-04-27 | 28.60 | 28.60 | 28.60 | 28.60 | +1.779% | 565 | -16.783% |
| 2023-04-17 | 28.10 | 28.10 | 28.10 | 28.10 | +2.368% | 407 | -15.302% |
| 2023-04-11 | 27.45 | 27.45 | 27.45 | 27.45 | -0.182% | 338 | -13.297% |
| 2023-04-10 | 27.50 | 27.50 | 27.50 | 27.50 | +3.423% | 321 | -13.455% |
| 2023-03-15 | 26.58 | 26.59 | 26.57 | 26.59 | +5.515% | 3,241 | -10.492% |
| 2023-03-13 | 25.20 | 25.20 | 25.20 | 25.20 | -0.982% | 352 | -5.556% |
| 2023-03-02 | 25.45 | 25.45 | 25.45 | 25.45 | +4.090% | 444 | -6.483% |
| 2023-02-09 | 24.45 | 24.45 | 24.45 | 24.45 | -6.857% | 226 | -2.658% |
| 2023-02-07 | 26.25 | 26.25 | 26.25 | 26.25 | +1.351% | 7,450 | -9.333% |
| 2023-01-31 | 25.90 | 25.90 | 25.90 | 25.90 | -3.646% | 156 | -8.108% |
| 2023-01-24 | 25.66 | 26.88 | 25.66 | 26.88 | -4.000% | 2,262 | -11.458% |
| 2023-01-17 | 28.00 | 28.00 | 28.00 | 28.00 | +5.511% | 180 | -15.000% |
| 2023-01-09 | 26.54 | 26.54 | 26.54 | 26.54 | +6.791% | 122 | -10.316% |
| 2022-12-20 | 24.85 | 24.85 | 24.85 | 24.85 | -2.850% | 702 | -4.225% |
| 2022-12-12 | 25.58 | 25.58 | 25.58 | 25.58 | +11.943% | 180 | -6.955% |
| 2022-11-30 | 22.85 | 22.85 | 22.85 | 22.85 | -4.261% | 2,324 | +4.158% |
| 2022-11-10 | 24.13 | 24.13 | 23.22 | 23.87 | +8.265% | 3,103 | -0.281% |
| 2022-11-08 | 22.05 | 22.05 | 22.05 | 22.05 | +8.596% | 426 | +7.961% |
| 2022-11-07 | 20.30 | 20.30 | 20.30 | 20.30 | +1.500% | 1,559 | +17.241% |
| 2022-10-31 | 20.00 | 20.00 | 20.00 | 20.00 | -4.762% | 174 | +19.000% |
| 2022-10-24 | 21.00 | 21.00 | 21.00 | 21.00 | -0.238% | 505 | +13.333% |
| 2022-10-20 | 21.05 | 21.05 | 21.05 | 21.05 | +12.567% | 100 | +13.064% |
| 2022-10-19 | 18.70 | 18.70 | 18.70 | 18.70 | +1.520% | 1,392 | +27.273% |
| 2022-10-10 | 18.42 | 18.42 | 18.42 | 18.42 | -5.538% | 2,717 | +29.207% |
| 2022-10-06 | 19.50 | 19.50 | 19.50 | 19.50 | -2.500% | 510 | +22.051% |
| 2022-10-05 | 20.20 | 20.20 | 20.00 | 20.00 | +4.439% | 1,355 | +19.000% |
| 2022-10-04 | 19.15 | 19.15 | 19.15 | 19.15 | +0.789% | 336 | +24.282% |
| 2022-10-03 | 19.00 | 19.00 | 19.00 | 19.00 | -3.982% | 158 | +25.263% |
| 2022-09-28 | 19.79 | 19.79 | 19.79 | 19.79 | -0.563% | 3,238 | +20.275% |
| 2022-09-23 | 19.90 | 19.90 | 19.90 | 19.90 | -8.295% | 170 | +19.598% |
| 2022-09-09 | 21.70 | 21.70 | 21.70 | 21.70 | +4.077% | 6,420 | +9.677% |
| 2022-09-07 | 20.85 | 20.85 | 20.85 | 20.85 | -9.348% | 330 | +14.149% |
| 2022-08-29 | 23.00 | 23.00 | 23.00 | 23.00 | -8.000% | 500 | +3.478% |
| 2022-08-25 | 25.00 | 25.00 | 25.00 | 25.00 | +5.042% | 390 | -4.800% |
| 2022-07-22 | 23.80 | 23.80 | 23.80 | 23.80 | -3.448% | 12,996 | 0.000% |
| 2022-07-08 | 24.65 | 24.65 | 24.65 | 24.65 | -5.988% | 1,000 | -3.448% |
| 2022-07-07 | 26.22 | 26.22 | 26.22 | 26.22 | -0.493% | 105 | -9.230% |
| 2022-05-13 | 26.35 | 26.35 | 26.35 | 26.35 | +5.400% | 249 | -9.677% |
| 2022-04-11 | 25.00 | 25.00 | 25.00 | 25.00 | +4.167% | 150 | -4.800% |
| 2022-04-04 | 23.88 | 24.00 | 23.88 | 24.00 | +0.569% | 1,002 | -0.833% |
| 2022-03-31 | 23.86 | 23.86 | 23.86 | 23.86 | +0.060% | 3,252 | -0.269% |
| 2022-03-22 | 23.85 | 23.85 | 23.85 | 23.85 | -0.625% | 552 | -0.210% |
| 2022-03-15 | 24.00 | 24.00 | 24.00 | 24.00 | +3.226% | 2,610 | -0.833% |
| 2022-03-09 | 23.25 | 23.25 | 23.25 | 23.25 | -5.102% | 4,438 | +2.366% |
| 2022-03-03 | 24.50 | 24.50 | 24.50 | 24.50 | -8.068% | 116 | -2.857% |
| 2022-02-25 | 26.65 | 26.65 | 26.65 | 26.65 | +4.510% | 182 | -10.694% |
| 2022-02-24 | 25.50 | 25.50 | 25.50 | 25.50 | -8.929% | 181 | -6.667% |
| 2022-02-18 | 28.00 | 28.00 | 28.00 | 28.00 | -2.954% | 100 | -15.000% |
| 2022-02-09 | 28.85 | 28.85 | 28.85 | 28.85 | +3.604% | 1,744 | -17.511% |
| 2022-01-26 | 27.85 | 27.85 | 27.85 | 27.85 | -6.705% | 2,474 | -14.538% |
| 2022-01-21 | 29.85 | 29.85 | 29.85 | 29.85 | -0.646% | 100 | -20.268% |
| 2022-01-20 | 30.04 | 30.04 | 30.04 | 30.04 | +0.989% | 212 | -20.783% |
| 2022-01-19 | 29.75 | 29.75 | 29.75 | 29.75 | +0.507% | 6,102 | -20.000% |
| 2022-01-18 | 29.60 | 29.60 | 29.60 | 29.60 | -6.625% | 154 | -19.595% |
| 2022-01-11 | 31.70 | 31.70 | 31.70 | 31.70 | -0.627% | 420 | -24.921% |
| 2022-01-10 | 31.90 | 31.90 | 31.90 | 31.90 | -1.391% | 300 | -25.392% |
| 2022-01-06 | 31.95 | 32.35 | 31.95 | 32.35 | 0.000% | 566 | -26.430% |