Essity AB (publ) (LON:0RQD)
London · Delayed Price · Currency is GBP · Price in SEK 252.94
-2.36 (-0.92%)
At close: Sep 12, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 253.90 | 254.00 | 251.70 | 252.94 | 252.94 | -0.92% | 2,218,759 |
| Sep 11, 2025 | 256.30 | 256.50 | 253.80 | 255.30 | 255.30 | -0.36% | 150,249 |
| Sep 10, 2025 | 258.25 | 258.70 | 255.20 | 256.22 | 256.22 | -0.60% | 188,323 |
| Sep 9, 2025 | 257.90 | 259.30 | 256.60 | 257.77 | 257.77 | 0.27% | 36,108 |
| Sep 8, 2025 | 256.90 | 258.55 | 255.75 | 257.08 | 257.08 | 0.24% | 121,082 |
| Sep 5, 2025 | 256.30 | 257.70 | 255.00 | 256.46 | 256.46 | 0.32% | 119,218 |
| Sep 4, 2025 | 254.65 | 256.80 | 254.30 | 255.63 | 255.63 | 0.91% | 1,661,480 |
| Sep 3, 2025 | 254.25 | 254.50 | 252.45 | 253.32 | 253.32 | -0.15% | 108,996 |
| Sep 2, 2025 | 254.45 | 255.20 | 253.30 | 253.70 | 253.70 | -0.84% | 46,768 |
| Sep 1, 2025 | 256.60 | 257.90 | 254.90 | 255.86 | 255.86 | -0.08% | 1,998,587 |
| Aug 29, 2025 | 254.75 | 257.10 | 253.90 | 256.06 | 256.06 | -0.36% | 294,850 |
| Aug 28, 2025 | 257.40 | 257.00 | 254.70 | 257.00 | 257.00 | 0.77% | 1,078,909 |
| Aug 27, 2025 | 254.15 | 256.90 | 253.20 | 255.05 | 255.05 | -0.55% | 172,201 |
| Aug 26, 2025 | 256.60 | 257.20 | 253.70 | 256.46 | 256.46 | -0.86% | 341,775 |
| Aug 25, 2025 | 257.80 | 259.40 | 256.90 | 258.68 | 258.68 | 1.70% | 3,846,377 |
| Aug 22, 2025 | 254.35 | 256.15 | 254.30 | 254.35 | 254.35 | 0.12% | 132,772 |
| Aug 21, 2025 | 254.75 | 254.90 | 253.10 | 254.04 | 254.04 | -0.22% | 182,027 |
| Aug 20, 2025 | 252.10 | 255.70 | 252.00 | 254.60 | 254.60 | 1.61% | 274,037 |
| Aug 19, 2025 | 250.85 | 252.40 | 249.70 | 250.58 | 250.58 | 0.30% | 56,435 |
| Aug 18, 2025 | 248.00 | 250.50 | 247.60 | 249.82 | 249.82 | 1.04% | 274,334 |
| Aug 15, 2025 | 247.15 | 248.00 | 246.50 | 247.25 | 247.25 | 0.47% | 145,506 |
| Aug 14, 2025 | 246.65 | 247.40 | 245.30 | 246.09 | 246.09 | 0.41% | 142,921 |
| Aug 13, 2025 | 243.65 | 246.70 | 243.70 | 245.08 | 245.08 | -0.04% | 2,435,558 |
| Aug 12, 2025 | 245.90 | 246.90 | 243.70 | 245.17 | 245.17 | -0.11% | 244,796 |
| Aug 11, 2025 | 245.50 | 246.30 | 245.00 | 245.46 | 245.46 | 0.19% | 917,895 |
| Aug 8, 2025 | 245.30 | 246.60 | 244.05 | 244.98 | 244.98 | 0.15% | 146,334 |
| Aug 7, 2025 | 244.20 | 245.35 | 243.80 | 244.62 | 244.62 | 0.57% | 123,283 |
| Aug 6, 2025 | 242.75 | 244.60 | 242.10 | 243.23 | 243.23 | 0.59% | 126,750 |
| Aug 5, 2025 | 241.70 | 245.05 | 240.95 | 241.80 | 241.80 | 0.43% | 683,403 |
| Aug 4, 2025 | 241.70 | 242.00 | 240.00 | 240.77 | 240.77 | 0.05% | 146,955 |
| Aug 1, 2025 | 240.70 | 242.30 | 238.95 | 240.65 | 240.65 | -1.02% | 115,319 |
| Jul 31, 2025 | 243.55 | 244.20 | 241.50 | 243.13 | 243.13 | -0.58% | 122,413 |
| Jul 30, 2025 | 243.55 | 246.80 | 243.40 | 244.54 | 244.54 | -0.16% | 133,522 |
| Jul 29, 2025 | 244.10 | 246.20 | 243.85 | 244.93 | 244.93 | 0.34% | 98,014 |
| Jul 28, 2025 | 247.75 | 247.50 | 243.80 | 244.10 | 244.10 | -0.18% | 707,474 |
| Jul 25, 2025 | 245.50 | 245.60 | 243.05 | 244.53 | 244.53 | -0.98% | 178,771 |
| Jul 24, 2025 | 248.40 | 249.20 | 245.30 | 246.96 | 246.96 | -0.43% | 600,045 |
| Jul 23, 2025 | 248.00 | 249.00 | 247.40 | 248.03 | 248.03 | 1.08% | 125,719 |
| Jul 22, 2025 | 244.70 | 246.90 | 243.40 | 245.37 | 245.37 | 0.05% | 292,127 |
| Jul 21, 2025 | 246.05 | 246.50 | 243.10 | 245.25 | 245.25 | -1.59% | 112,407 |
| Jul 18, 2025 | 249.20 | 250.50 | 245.10 | 249.21 | 249.21 | 0.04% | 127,195 |
| Jul 17, 2025 | 250.35 | 252.00 | 245.90 | 249.11 | 249.11 | -3.98% | 187,925 |
| Jul 16, 2025 | 261.20 | 261.60 | 258.50 | 259.44 | 259.44 | -0.98% | 1,539,500 |
| Jul 15, 2025 | 258.45 | 263.10 | 258.50 | 262.00 | 262.00 | -0.43% | 38,875 |
| Jul 14, 2025 | 261.40 | 264.40 | 261.60 | 263.13 | 263.13 | -0.85% | 194,578 |
| Jul 11, 2025 | 266.75 | 266.80 | 262.30 | 265.38 | 265.38 | -0.22% | 59,608 |
| Jul 10, 2025 | 265.00 | 267.60 | 264.60 | 265.95 | 265.95 | 0.53% | 320,835 |
| Jul 9, 2025 | 265.10 | 265.20 | 263.10 | 264.54 | 264.54 | 0.58% | 146,995 |
| Jul 8, 2025 | 263.65 | 265.10 | 262.10 | 263.03 | 263.03 | -0.73% | 63,610 |
| Jul 7, 2025 | 267.85 | 268.30 | 263.60 | 264.96 | 264.96 | -1.34% | 990,798 |