Essity AB (publ) (LON:0RQD)
London · Delayed Price · Currency is GBP · Price in SEK 274.90
-4.30 (-1.54%)
At close: Sep 2, 2026
LON:0RQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 278.20 | 278.80 | 273.90 | 274.25 | 274.25 | -1.77% | 1,636,706 |
| Sep 1, 2026 | 281.00 | 282.50 | 279.00 | 279.20 | 279.20 | -0.53% | 128,794 |
| Aug 31, 2026 | 280.00 | 281.80 | 279.50 | 280.70 | 280.70 | 0.07% | 124,552 |
| Aug 28, 2026 | 280.50 | 281.10 | 279.70 | 280.50 | 280.50 | 0.25% | 68,997 |
| Aug 27, 2026 | 279.65 | 279.80 | 277.00 | 279.80 | 279.80 | -0.46% | 174,681 |
| Aug 26, 2026 | 281.70 | 282.35 | 280.60 | 281.10 | 281.10 | 0.14% | 58,854 |
| Aug 25, 2026 | 282.35 | 283.30 | 280.25 | 280.70 | 280.70 | 0.11% | 2,031,547 |
| Aug 24, 2026 | 275.55 | 282.60 | 276.30 | 280.40 | 280.40 | 2.43% | 86,339 |
| Aug 21, 2026 | 273.00 | 274.95 | 272.10 | 273.76 | 273.76 | 0.39% | 168,446 |
| Aug 20, 2026 | 270.95 | 273.49 | 270.45 | 272.70 | 272.70 | 0.55% | 21,487 |
| Aug 19, 2026 | 270.35 | 271.20 | 268.70 | 271.20 | 271.20 | 0.54% | 121,507 |
| Aug 18, 2026 | 268.60 | 270.95 | 267.75 | 269.75 | 269.75 | -0.92% | 202,207 |
| Aug 17, 2026 | 276.80 | 276.20 | 268.90 | 272.26 | 272.26 | -1.76% | 1,016,985 |
| Aug 14, 2026 | 277.20 | 277.75 | 275.50 | 277.13 | 277.13 | -0.10% | 34,497 |
| Aug 13, 2026 | 276.70 | 278.40 | 276.65 | 277.40 | 277.40 | 0.76% | 40,872 |
| Aug 12, 2026 | 278.05 | 277.80 | 275.30 | 275.30 | 275.30 | -1.22% | 182,914 |
| Aug 11, 2026 | 280.30 | 280.90 | 278.00 | 278.70 | 278.70 | -0.78% | 62,297 |
| Aug 10, 2026 | 282.25 | 281.35 | 279.00 | 280.90 | 280.90 | -0.46% | 31,058 |
| Aug 7, 2026 | 281.40 | 283.40 | 280.75 | 282.20 | 282.20 | -0.36% | 51,004 |
| Aug 6, 2026 | 283.75 | 285.20 | 281.35 | 283.22 | 283.22 | 0.18% | 672,590 |
| Aug 5, 2026 | 276.90 | 282.70 | 278.10 | 282.70 | 282.70 | 1.80% | 84,276 |
| Aug 4, 2026 | 276.20 | 278.20 | 274.65 | 277.70 | 277.70 | 0.11% | 52,517 |
| Aug 3, 2026 | 276.60 | 278.25 | 276.00 | 277.40 | 277.40 | 0.07% | 396,700 |
| Jul 31, 2026 | 277.00 | 278.30 | 275.70 | 277.20 | 277.20 | -0.69% | 1,826,459 |
| Jul 30, 2026 | 278.75 | 281.70 | 277.10 | 279.14 | 279.14 | -0.03% | 608,376 |
| Jul 29, 2026 | 281.00 | 281.20 | 276.50 | 279.23 | 279.23 | -0.49% | 18,701 |
| Jul 28, 2026 | 275.55 | 281.70 | 275.50 | 280.61 | 280.61 | 0.11% | 312,724 |
| Jul 27, 2026 | 279.45 | 281.20 | 277.15 | 280.30 | 280.30 | 1.45% | 485,105 |
| Jul 24, 2026 | 273.90 | 276.80 | 273.50 | 276.30 | 276.30 | 0.82% | 1,283,295 |
| Jul 23, 2026 | 279.55 | 279.60 | 273.40 | 274.05 | 274.05 | -2.20% | 83,864 |
| Jul 22, 2026 | 276.80 | 281.50 | 276.30 | 280.23 | 280.23 | 0.68% | 145,005 |
| Jul 21, 2026 | 280.00 | 280.80 | 275.40 | 278.32 | 278.32 | -0.95% | 173,994 |
| Jul 20, 2026 | 281.30 | 283.00 | 279.70 | 281.00 | 281.00 | -1.13% | 256,352 |
| Jul 17, 2026 | 281.50 | 285.35 | 280.10 | 284.20 | 284.20 | 4.06% | 472,255 |
| Jul 16, 2026 | 277.30 | 278.00 | 268.70 | 273.12 | 273.12 | -2.04% | 414,698 |
| Jul 15, 2026 | 277.70 | 280.00 | 275.70 | 278.80 | 278.80 | 0.07% | 977,095 |
| Jul 14, 2026 | 278.55 | 279.40 | 275.60 | 278.60 | 278.60 | -0.39% | 2,510,025 |
| Jul 13, 2026 | 278.55 | 280.20 | 277.40 | 279.70 | 279.70 | 0.65% | 78,277 |
| Jul 10, 2026 | 277.50 | 279.25 | 277.00 | 277.88 | 277.88 | 0.25% | 297,512 |
| Jul 9, 2026 | 275.25 | 277.70 | 273.75 | 277.20 | 277.20 | 0.93% | 267,312 |
| Jul 8, 2026 | 281.00 | 280.10 | 273.95 | 274.65 | 274.65 | -1.48% | 57,688 |
| Jul 7, 2026 | 277.80 | 283.60 | 278.60 | 278.77 | 278.77 | 1.11% | 67,637 |
| Jul 6, 2026 | 278.35 | 281.30 | 275.70 | 275.70 | 275.70 | -0.93% | 554,650 |
| Jul 3, 2026 | 278.35 | 279.30 | 276.60 | 278.30 | 278.30 | -0.04% | 155,103 |
| Jul 2, 2026 | 274.75 | 279.10 | 274.90 | 278.40 | 278.40 | 1.61% | 238,312 |
| Jul 1, 2026 | 276.00 | 275.80 | 271.20 | 274.00 | 274.00 | -0.09% | 360,471 |
| Jun 30, 2026 | 274.95 | 275.90 | 272.85 | 274.25 | 274.25 | -0.23% | 246,734 |
| Jun 29, 2026 | 277.00 | 277.00 | 273.20 | 274.90 | 274.90 | -1.22% | 69,429 |
| Jun 26, 2026 | 278.15 | 279.60 | 277.50 | 278.30 | 278.30 | 0.25% | 159,290 |
| Jun 25, 2026 | 276.20 | 278.35 | 275.50 | 277.60 | 277.60 | 0.62% | 168,577 |