Essity AB (publ) (LON:0RQD)
London · Delayed Price · Currency is GBP · Price in SEK 252.20
+2.40 (0.96%)
At close: Oct 10, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 252.30 | 253.00 | 250.60 | 251.50 | 251.50 | -0.28% | 261,930 |
| Oct 10, 2025 | 252.00 | 253.60 | 251.40 | 252.20 | 252.20 | 0.96% | 171,583 |
| Oct 9, 2025 | 248.00 | 252.20 | 247.70 | 249.80 | 249.80 | 1.46% | 134,868 |
| Oct 8, 2025 | 247.75 | 247.90 | 245.10 | 246.21 | 246.21 | -0.50% | 170,828 |
| Oct 7, 2025 | 247.75 | 248.40 | 246.30 | 247.45 | 247.45 | -0.10% | 234,838 |
| Oct 6, 2025 | 247.75 | 249.40 | 246.50 | 247.70 | 247.70 | -0.04% | 667,891 |
| Oct 3, 2025 | 248.20 | 248.35 | 246.50 | 247.80 | 247.80 | 0.28% | 138,058 |
| Oct 2, 2025 | 245.50 | 248.10 | 245.25 | 247.12 | 247.12 | 0.17% | 128,935 |
| Oct 1, 2025 | 245.60 | 247.70 | 245.40 | 246.71 | 246.71 | 0.77% | 137,422 |
| Sep 30, 2025 | 244.00 | 245.90 | 242.95 | 244.81 | 244.81 | 0.54% | 213,087 |
| Sep 29, 2025 | 243.05 | 244.40 | 242.75 | 243.50 | 243.50 | 0.44% | 163,026 |
| Sep 26, 2025 | 242.25 | 243.20 | 241.10 | 242.42 | 242.42 | 0.06% | 580,886 |
| Sep 25, 2025 | 241.00 | 243.40 | 241.00 | 242.28 | 242.28 | 0.88% | 2,905,050 |
| Sep 24, 2025 | 240.80 | 241.80 | 239.70 | 240.16 | 240.16 | -0.04% | 122,783 |
| Sep 23, 2025 | 237.90 | 241.40 | 236.60 | 240.26 | 240.26 | -0.27% | 704,252 |
| Sep 22, 2025 | 242.45 | 242.50 | 239.50 | 240.91 | 240.91 | -1.89% | 2,602,521 |
| Sep 19, 2025 | 243.35 | 246.25 | 243.10 | 245.56 | 245.56 | 0.20% | 356,366 |
| Sep 18, 2025 | 247.85 | 248.00 | 243.60 | 245.06 | 245.06 | -1.05% | 175,897 |
| Sep 17, 2025 | 247.55 | 248.60 | 246.95 | 247.66 | 247.66 | -0.14% | 137,898 |
| Sep 16, 2025 | 249.20 | 249.50 | 246.50 | 248.01 | 248.01 | -1.61% | 1,619,003 |
| Sep 15, 2025 | 252.60 | 253.20 | 248.80 | 252.07 | 252.07 | -0.35% | 289,615 |
| 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 |