Essity AB (publ) (LON:0RQD)
London · Delayed Price · Currency is GBP · Price in SEK 262.50
+6.07 (2.37%)
At close: Dec 12, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 259.85 | 263.10 | 259.50 | 259.80 | 259.80 | -0.38% | 2,519,759 |
| Nov 24, 2025 | 262.15 | 262.40 | 259.90 | 260.80 | 260.80 | 0.73% | 172,817 |
| Nov 21, 2025 | 257.40 | 261.80 | 257.00 | 258.90 | 258.90 | 1.40% | 531,980 |
| Nov 20, 2025 | 258.45 | 258.70 | 254.70 | 255.34 | 255.34 | -0.79% | 969,882 |
| Nov 19, 2025 | 258.15 | 258.50 | 256.80 | 257.38 | 257.38 | -0.12% | 125,453 |
| Nov 18, 2025 | 261.10 | 261.00 | 257.20 | 257.69 | 257.69 | -1.57% | 87,367 |
| Nov 17, 2025 | 261.60 | 262.10 | 260.20 | 261.80 | 261.80 | 0.11% | 524,314 |
| Nov 14, 2025 | 264.90 | 264.40 | 260.30 | 261.50 | 261.50 | -1.40% | 198,410 |
| Nov 13, 2025 | 265.90 | 266.30 | 264.10 | 265.21 | 265.21 | -0.60% | 635,312 |
| Nov 12, 2025 | 266.45 | 267.30 | 264.90 | 266.82 | 266.82 | 0.42% | 211,929 |
| Nov 11, 2025 | 265.40 | 266.70 | 264.70 | 265.70 | 265.70 | -0.01% | 1,126,724 |
| Nov 10, 2025 | 267.65 | 267.60 | 264.10 | 265.74 | 265.74 | 0.82% | 614,354 |
| Nov 7, 2025 | 263.25 | 267.50 | 261.70 | 263.58 | 263.58 | 0.18% | 249,933 |
| Nov 6, 2025 | 263.35 | 263.90 | 261.70 | 263.10 | 263.10 | 0.21% | 49,041 |
| Nov 5, 2025 | 260.70 | 263.85 | 260.90 | 262.54 | 262.54 | 1.32% | 88,664 |
| Nov 4, 2025 | 258.85 | 261.60 | 257.40 | 259.11 | 259.11 | -0.95% | 1,170,181 |
| Nov 3, 2025 | 261.60 | 262.90 | 259.70 | 261.61 | 261.61 | -0.02% | 2,208,924 |
| Oct 31, 2025 | 262.35 | 262.80 | 260.90 | 261.65 | 261.65 | -0.28% | 62,717 |
| Oct 30, 2025 | 262.85 | 263.10 | 260.90 | 262.39 | 262.39 | 0.05% | 130,169 |
| Oct 29, 2025 | 261.50 | 263.60 | 261.10 | 262.27 | 262.26 | -0.01% | 224,045 |
| Oct 28, 2025 | 268.30 | 268.85 | 261.60 | 262.30 | 262.30 | -2.08% | 244,262 |
| Oct 27, 2025 | 267.05 | 268.60 | 266.40 | 267.88 | 267.88 | -0.14% | 1,371,379 |
| Oct 24, 2025 | 265.70 | 269.60 | 266.80 | 268.25 | 268.25 | -0.44% | 128,481 |
| Oct 23, 2025 | 275.05 | 275.45 | 265.30 | 269.44 | 269.44 | 2.47% | 257,250 |
| Oct 22, 2025 | 263.45 | 265.00 | 261.70 | 262.95 | 262.95 | -0.19% | 225,529 |
| Oct 21, 2025 | 263.25 | 265.30 | 262.00 | 263.46 | 263.46 | 0.10% | 4,765,415 |
| Oct 20, 2025 | 260.70 | 263.50 | 260.30 | 263.21 | 263.21 | 1.50% | 4,899,602 |
| Oct 17, 2025 | 259.55 | 262.65 | 257.95 | 259.32 | 259.32 | 0.69% | 1,038,315 |
| Oct 16, 2025 | 255.35 | 259.80 | 255.20 | 257.54 | 257.54 | 1.09% | 614,633 |
| Oct 15, 2025 | 255.05 | 256.00 | 253.30 | 254.77 | 254.77 | 0.21% | 300,996 |
| Oct 14, 2025 | 252.70 | 255.55 | 252.60 | 254.23 | 254.23 | 1.09% | 394,716 |
| 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 |