Essity AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	262.75	264.50	262.20	263.60	263.60	0.04%	87,101
Dec 23, 2025	263.85	264.60	262.90	263.50	263.50	0.44%	226,232
Dec 22, 2025	264.60	263.60	261.20	262.36	262.36	-1.05%	91,832
Dec 19, 2025	265.10	266.40	264.50	265.13	265.13	-0.38%	215,339
Dec 18, 2025	267.75	267.60	265.40	266.15	266.15	-0.37%	44,749
Dec 17, 2025	265.70	267.50	264.90	267.14	267.14	0.68%	96,607
Dec 16, 2025	263.75	266.25	263.90	265.34	265.34	0.85%	1,039,945
Dec 15, 2025	262.85	264.70	262.50	263.10	263.10	0.23%	1,798,254
Dec 12, 2025	257.90	262.50	257.65	262.50	262.50	2.37%	1,328,366
Dec 11, 2025	257.70	259.15	254.90	256.43	256.43	-0.89%	358,582
Dec 10, 2025	258.25	259.40	256.90	258.73	258.73	0.35%	77,270
Dec 9, 2025	257.60	260.20	257.30	257.83	257.83	-0.03%	592,325
Dec 8, 2025	260.40	260.50	257.00	257.91	257.91	-1.39%	303,484
Dec 5, 2025	260.60	262.30	260.20	261.55	261.55	0.10%	77,206
Dec 4, 2025	258.85	261.80	258.60	261.30	261.30	-	68,357
Dec 3, 2025	261.90	263.50	259.05	261.29	261.29	-0.99%	17,309
Dec 2, 2025	264.20	265.40	261.60	263.90	263.90	0.72%	108,850
Dec 1, 2025	260.00	263.30	259.50	262.03	262.02	0.56%	216,351
Nov 28, 2025	261.70	261.70	259.10	260.57	260.57	-0.56%	2,898,380
Nov 27, 2025	262.35	262.90	261.45	262.05	262.05	0.13%	3,105,743
Nov 26, 2025	262.85	263.70	261.20	261.70	261.70	0.73%	43,299