Essity AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	258.85	262.00	258.00	259.58	259.58	0.49%	214,628
Mar 11, 2026	263.05	263.40	257.10	258.30	258.30	-2.04%	139,769
Mar 10, 2026	264.40	265.00	262.60	263.68	263.68	0.49%	74,009
Mar 9, 2026	263.55	263.60	260.70	262.38	262.38	-0.99%	220,200
Mar 6, 2026	264.70	265.20	262.10	265.00	265.00	0.05%	294,151
Mar 5, 2026	265.70	267.50	263.00	264.86	264.86	-2.38%	177,638
Mar 4, 2026	271.05	272.00	267.20	271.30	271.30	0.11%	275,568
Mar 3, 2026	273.00	273.20	269.00	271.01	271.01	-2.51%	84,397
Mar 2, 2026	285.20	285.50	276.30	277.99	277.99	-3.29%	304,648
Feb 27, 2026	285.80	288.10	285.50	287.46	287.46	0.30%	1,092,283
Feb 26, 2026	285.80	287.80	285.40	286.60	286.60	0.20%	143,618
Feb 25, 2026	287.55	288.50	285.60	286.03	286.03	-1.13%	241,301
Feb 24, 2026	287.85	292.95	288.50	289.30	289.30	0.63%	446,068
Feb 23, 2026	286.15	287.70	285.30	287.50	287.50	1.18%	2,056,568
Feb 20, 2026	282.85	285.70	281.40	284.13	284.13	0.83%	161,186
Feb 19, 2026	282.65	283.90	280.80	281.78	281.78	-0.57%	407,911
Feb 18, 2026	284.40	284.90	282.20	283.40	283.40	-0.96%	570,866
Feb 17, 2026	282.95	287.40	283.30	286.14	286.14	1.08%	205,690
Feb 16, 2026	285.40	285.80	281.10	283.10	283.10	-0.29%	162,468
Feb 13, 2026	284.00	285.80	280.50	283.91	283.91	2.09%	257,578
Feb 12, 2026	277.60	283.90	275.90	278.10	278.10	0.25%	474,302
Feb 11, 2026	278.65	280.50	276.60	277.40	277.40	-0.32%	960,578
Feb 10, 2026	277.00	278.90	276.30	278.30	278.30	0.62%	1,165,502
Feb 9, 2026	279.05	279.00	274.40	276.58	276.58	-0.29%	1,160,116
Feb 6, 2026	274.85	279.60	274.70	277.38	277.38	1.71%	245,212
Feb 5, 2026	274.05	275.50	271.80	272.70	272.70	2.51%	155,623
Feb 4, 2026	264.10	274.40	264.00	266.03	266.03	0.66%	223,135
Feb 3, 2026	261.10	264.30	260.75	264.30	264.30	1.11%	403,393
Feb 2, 2026	265.60	266.10	261.40	261.40	261.40	-0.02%	265,328
Jan 30, 2026	260.20	263.20	260.00	261.45	261.45	0.44%	65,576
Jan 29, 2026	258.15	261.40	257.25	260.30	260.30	1.15%	328,212
Jan 28, 2026	254.55	258.25	255.00	257.35	257.35	0.21%	236,280
Jan 27, 2026	256.90	258.30	255.50	256.80	256.80	0.31%	8,670,465
Jan 26, 2026	255.75	257.80	255.20	256.00	256.00	0.12%	263,343
Jan 23, 2026	251.75	255.70	250.90	255.70	255.70	1.47%	311,061
Jan 22, 2026	265.90	266.00	250.30	252.00	252.00	-7.52%	330,583
Jan 21, 2026	271.25	275.80	270.70	272.49	272.49	0.73%	74,681
Jan 20, 2026	273.00	272.10	269.20	270.52	270.52	-0.08%	227,959
Jan 19, 2026	270.05	272.00	268.80	270.74	270.74	-0.03%	96,700
Jan 16, 2026	270.65	272.30	269.70	270.83	270.83	0.32%	1,225,374
Jan 15, 2026	269.60	270.90	269.10	269.96	269.96	1.00%	109,801
Jan 14, 2026	266.95	269.10	265.60	267.29	267.29	1.17%	260,139
Jan 13, 2026	263.25	265.85	262.50	264.21	264.21	0.65%	413,749
Jan 12, 2026	263.05	263.60	262.50	262.50	262.50	-0.35%	792,304
Jan 9, 2026	262.65	265.60	262.30	263.43	263.43	1.87%	43,114
Jan 8, 2026	257.10	262.30	257.05	258.59	258.59	-0.08%	175,099
Jan 7, 2026	262.35	263.20	258.50	258.80	258.80	-0.43%	72,700
Jan 5, 2026	261.40	261.50	259.70	259.92	259.92	-1.14%	48,265
Jan 2, 2026	265.70	266.00	261.20	262.91	262.91	-0.25%	66,141
Dec 30, 2025	263.45	266.00	262.60	263.58	263.58	-0.01%	27,009