Essity AB (publ) (LON:0RQC)
London · Delayed Price · Currency is GBP · Price in SEK 280.50
+9.00 (3.31%)
At close: Jul 20, 2026
LON:0RQC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 3.31% | 25 |
| Jul 16, 2026 | 272.75 | 272.75 | 271.50 | 271.50 | 271.50 | -2.16% | 215 |
| Jul 15, 2026 | 276.50 | 277.50 | 276.00 | 277.50 | 277.50 | -0.54% | 1,078 |
| Jul 14, 2026 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | - | 2 |
| Jul 10, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 1.27% | 40 |
| Jul 8, 2026 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 0.36% | 260 |
| Jul 1, 2026 | 272.25 | 274.50 | 272.25 | 274.50 | 274.50 | -1.26% | 114 |
| Jun 25, 2026 | 277.75 | 278.00 | 277.75 | 278.00 | 278.00 | 3.35% | 120 |
| Jun 22, 2026 | 265.50 | 269.00 | 265.50 | 269.00 | 269.00 | 0.94% | 2,944 |
| Jun 18, 2026 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 0.57% | 397 |
| Jun 15, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -0.19% | 15 |
| Jun 12, 2026 | 265.25 | 265.50 | 265.25 | 265.50 | 265.50 | 1.05% | 121 |
| Jun 11, 2026 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | 2.04% | 2,346 |
| Jun 5, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 0.59% | 1 |
| Jun 2, 2026 | 255.50 | 256.00 | 255.50 | 256.00 | 256.00 | -2.10% | 174 |
| May 29, 2026 | 262.00 | 263.00 | 261.50 | 261.50 | 261.50 | 0.58% | 190 |
| May 28, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.70% | 555 |
| May 27, 2026 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 1.54% | 1 |
| May 26, 2026 | 263.00 | 263.00 | 260.50 | 260.50 | 260.50 | 0.58% | 1,061 |
| May 25, 2026 | 259.00 | 259.00 | 258.50 | 259.00 | 259.00 | 0.78% | 188 |
| May 22, 2026 | 256.00 | 257.00 | 255.50 | 257.00 | 257.00 | 0.98% | 846 |
| May 21, 2026 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 0.99% | 2 |
| May 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.56% | 20 |
| May 19, 2026 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 1.39% | 56 |
| May 18, 2026 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 0.80% | 363 |
| May 7, 2026 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | -0.60% | 1 |
| May 6, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 3.28% | 210 |
| May 4, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -2.20% | 1 |
| Apr 23, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | - | 32 |
| Apr 21, 2026 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | -0.20% | 32 |
| Apr 20, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.19% | 23 |
| Apr 17, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 2.64% | 124 |
| Apr 15, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | - | 16 |
| Apr 14, 2026 | 246.25 | 246.50 | 245.50 | 246.50 | 246.50 | 0.41% | 293 |
| Apr 13, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 245.50 | -2.39% | 30 |
| Apr 10, 2026 | 249.50 | 251.50 | 249.50 | 251.50 | 251.50 | 1.41% | 32 |
| Apr 9, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 1.64% | 28 |
| Apr 2, 2026 | 244.50 | 244.50 | 244.00 | 244.00 | 244.00 | -0.41% | 82 |
| Apr 1, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.41% | 1 |
| Mar 31, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 3.25% | 42 |
| 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 |