Essity AB (publ) (LON:0RQC)
London · Delayed Price · Currency is GBP · Price in SEK 238.25
+0.96 (0.41%)
At close: Mar 24, 2026
LON:0RQC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 246.50 | 247.50 | 246.50 | 247.00 | 238.25 | 0.41% | 202 |
| Mar 23, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 237.29 | -2.19% | 300 |
| Mar 19, 2026 | 253.50 | 253.50 | 251.50 | 251.50 | 242.59 | -4.01% | 149 |
| Mar 12, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 252.72 | 0.10% | 193 |
| Mar 9, 2026 | 261.75 | 261.75 | 261.75 | 261.75 | 252.48 | -1.23% | 40 |
| Mar 6, 2026 | 265.00 | 265.00 | 263.00 | 265.00 | 255.61 | -4.68% | 159 |
| Mar 2, 2026 | 280.00 | 280.00 | 277.50 | 278.00 | 268.15 | -3.47% | 180 |
| Feb 27, 2026 | 287.50 | 288.00 | 287.50 | 288.00 | 277.80 | 0.17% | 19 |
| Feb 26, 2026 | 287.00 | 287.50 | 286.50 | 287.50 | 277.32 | 0.35% | 26 |
| Feb 25, 2026 | 287.50 | 288.50 | 286.50 | 286.50 | 276.35 | -0.17% | 324 |
| Feb 23, 2026 | 287.50 | 287.50 | 286.50 | 287.00 | 276.83 | 0.70% | 223 |
| Feb 20, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 274.90 | 1.06% | 35 |
| Feb 19, 2026 | 283.00 | 283.00 | 281.50 | 282.00 | 272.01 | -1.23% | 376 |
| Feb 17, 2026 | 285.50 | 285.50 | 285.50 | 285.50 | 275.39 | 0.71% | 42 |
| Feb 16, 2026 | 282.50 | 283.50 | 282.50 | 283.50 | 273.46 | - | 67 |
| Feb 12, 2026 | 278.50 | 283.50 | 278.00 | 283.50 | 273.46 | 1.25% | 516 |
| Feb 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 270.08 | 1.45% | 46 |
| Feb 9, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 266.22 | -0.54% | 16 |
| Feb 6, 2026 | 278.00 | 278.00 | 277.50 | 277.50 | 267.67 | 1.28% | 71 |
| Feb 4, 2026 | 268.00 | 274.00 | 267.50 | 274.00 | 264.29 | 3.89% | 1,832 |
| Feb 3, 2026 | 261.00 | 263.75 | 261.00 | 263.75 | 254.41 | 0.48% | 1,082 |
| Feb 2, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 253.20 | -0.19% | 179 |
| Jan 30, 2026 | 261.00 | 263.00 | 261.00 | 263.00 | 253.68 | 1.35% | 366 |
| Jan 29, 2026 | 259.50 | 259.50 | 259.50 | 259.50 | 250.31 | 1.47% | 6 |
| Jan 28, 2026 | 255.75 | 255.75 | 255.75 | 255.75 | 246.69 | -0.78% | 36 |
| Jan 27, 2026 | 257.00 | 258.00 | 256.00 | 257.75 | 248.62 | 0.10% | 486 |
| Jan 26, 2026 | 257.00 | 257.50 | 257.00 | 257.50 | 248.38 | 0.78% | 5 |
| Jan 23, 2026 | 254.00 | 255.50 | 254.00 | 255.50 | 246.45 | 0.99% | 179 |
| Jan 22, 2026 | 260.50 | 260.50 | 253.00 | 253.00 | 244.04 | -7.33% | 51 |
| Jan 21, 2026 | 272.50 | 273.00 | 272.50 | 273.00 | 263.33 | 1.11% | 4 |
| Jan 20, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 260.44 | -0.28% | 22 |
| Jan 19, 2026 | 270.50 | 270.75 | 270.50 | 270.75 | 261.16 | -0.28% | 1,025 |
| Jan 16, 2026 | 270.50 | 271.50 | 270.50 | 271.50 | 261.88 | 0.37% | 308 |
| Jan 15, 2026 | 270.50 | 270.50 | 270.50 | 270.50 | 260.92 | 1.69% | 5 |
| Jan 13, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 256.58 | 0.95% | 7 |
| Jan 12, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 254.17 | - | 1 |
| Jan 9, 2026 | 265.00 | 265.00 | 263.50 | 263.50 | 254.17 | 1.35% | 128 |
| Jan 8, 2026 | 258.50 | 260.00 | 258.50 | 260.00 | 250.79 | - | 51 |
| Jan 7, 2026 | 259.00 | 260.00 | 259.00 | 260.00 | 250.79 | -0.95% | 12 |
| Jan 2, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 253.20 | -1.32% | 2 |
| Dec 30, 2025 | 265.00 | 266.00 | 265.00 | 266.00 | 256.58 | 1.04% | 50 |
| Dec 29, 2025 | 264.00 | 264.00 | 263.25 | 263.25 | 253.92 | 0.67% | 37 |
| Dec 22, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 252.24 | -1.13% | 34 |
| Dec 19, 2025 | 264.50 | 264.50 | 264.50 | 264.50 | 255.13 | -0.94% | 6 |
| Dec 17, 2025 | 267.00 | 267.00 | 266.50 | 267.00 | 257.54 | 0.75% | 137 |
| Dec 16, 2025 | 265.00 | 265.50 | 264.50 | 265.00 | 255.61 | 0.38% | 211 |
| Dec 15, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 254.65 | 1.73% | 18 |
| Dec 9, 2025 | 257.50 | 259.50 | 257.50 | 259.50 | 250.31 | 0.58% | 215 |
| Dec 8, 2025 | 258.50 | 258.50 | 258.00 | 258.00 | 248.86 | -1.34% | 296 |
| Dec 5, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 252.24 | 0.19% | 30 |