Essity AB (publ) (LON:0RQC)
London · Delayed Price · Currency is GBP · Price in SEK 280.00
+4.00 (1.45%)
At close: Feb 11, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1.45% | 46 |
| Feb 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.54% | 16 |
| Feb 6, 2026 | 278.00 | 278.00 | 277.50 | 277.50 | 277.50 | 1.28% | 71 |
| Feb 4, 2026 | 268.00 | 274.00 | 267.50 | 274.00 | 274.00 | 3.89% | 1,832 |
| Feb 3, 2026 | 261.00 | 263.75 | 261.00 | 263.75 | 263.75 | 0.48% | 1,082 |
| Feb 2, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -0.19% | 179 |
| Jan 30, 2026 | 261.00 | 263.00 | 261.00 | 263.00 | 263.00 | 1.35% | 366 |
| Jan 29, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 259.50 | 1.47% | 6 |
| Jan 28, 2026 | 255.75 | 255.75 | 255.75 | 255.75 | 255.75 | -0.78% | 36 |
| Jan 27, 2026 | 257.00 | 258.00 | 256.00 | 257.75 | 257.75 | 0.10% | 486 |
| Jan 26, 2026 | 257.00 | 257.50 | 257.00 | 257.50 | 257.50 | 0.78% | 5 |
| Jan 23, 2026 | 254.00 | 255.50 | 254.00 | 255.50 | 255.50 | 0.99% | 179 |
| Jan 22, 2026 | 260.50 | 260.50 | 253.00 | 253.00 | 253.00 | -7.33% | 51 |
| Jan 21, 2026 | 272.50 | 273.00 | 272.50 | 273.00 | 273.00 | 1.11% | 4 |
| Jan 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | -0.28% | 22 |
| Jan 19, 2026 | 270.50 | 270.75 | 270.50 | 270.75 | 270.75 | -0.28% | 1,025 |
| Jan 16, 2026 | 270.50 | 271.50 | 270.50 | 271.50 | 271.50 | 0.37% | 308 |
| Jan 15, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 1.69% | 5 |
| Jan 13, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.95% | 7 |
| Jan 12, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | - | 1 |
| Jan 9, 2026 | 265.00 | 265.00 | 263.50 | 263.50 | 263.50 | 1.35% | 128 |
| Jan 8, 2026 | 258.50 | 260.00 | 258.50 | 260.00 | 260.00 | - | 51 |
| Jan 7, 2026 | 259.00 | 260.00 | 259.00 | 260.00 | 260.00 | -0.95% | 12 |
| Jan 2, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -1.32% | 2 |
| Dec 30, 2025 | 265.00 | 266.00 | 265.00 | 266.00 | 266.00 | 1.04% | 50 |
| Dec 29, 2025 | 264.00 | 264.00 | 263.25 | 263.25 | 263.25 | 0.67% | 37 |
| Dec 22, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -1.13% | 34 |
| Dec 19, 2025 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -0.94% | 6 |
| Dec 17, 2025 | 267.00 | 267.00 | 266.50 | 267.00 | 267.00 | 0.75% | 137 |
| Dec 16, 2025 | 265.00 | 265.50 | 264.50 | 265.00 | 265.00 | 0.38% | 211 |
| Dec 15, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.73% | 18 |
| Dec 9, 2025 | 257.50 | 259.50 | 257.50 | 259.50 | 259.50 | 0.58% | 215 |
| Dec 8, 2025 | 258.50 | 258.50 | 258.00 | 258.00 | 258.00 | -1.34% | 296 |
| Dec 5, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.19% | 30 |
| Dec 4, 2025 | 261.50 | 261.50 | 261.00 | 261.00 | 261.00 | -0.38% | 140 |
| Dec 3, 2025 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | -0.38% | 280 |
| Dec 2, 2025 | 265.00 | 265.00 | 263.00 | 263.00 | 263.00 | - | 141 |
| Dec 1, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.57% | 77 |
| Nov 28, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.38% | 29 |
| Nov 14, 2025 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | -1.51% | 1,155 |
| Nov 12, 2025 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | -0.28% | 49 |
| Nov 10, 2025 | 265.00 | 265.25 | 264.50 | 265.25 | 265.25 | 1.63% | 57 |
| Nov 4, 2025 | 258.00 | 261.00 | 258.00 | 261.00 | 261.00 | 0.19% | 41 |
| Nov 3, 2025 | 262.50 | 262.50 | 260.50 | 260.50 | 260.50 | -0.76% | 164 |
| Oct 29, 2025 | 263.00 | 263.00 | 262.50 | 262.50 | 262.50 | -0.19% | 126 |
| Oct 28, 2025 | 262.50 | 263.00 | 262.50 | 263.00 | 263.00 | -1.87% | 23 |
| Oct 24, 2025 | 269.50 | 269.50 | 267.50 | 268.00 | 268.00 | -0.19% | 632 |
| Oct 23, 2025 | 269.00 | 269.00 | 268.50 | 268.50 | 268.50 | 2.68% | 276 |
| Oct 21, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -0.76% | 600 |
| Oct 20, 2025 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.57% | 3 |