Essity AB (publ) (LON:0RQD)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 289.70
+1.00 (0.35%)
At close: Nov 10, 2026
LON:0RQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 289.70 | 292.60 | 289.40 | 289.70 | 289.70 | 0.35% | 524,887 |
| Nov 9, 2026 | 288.80 | 290.10 | 287.70 | 288.70 | 288.70 | -0.38% | 24,203 |
| Nov 6, 2026 | 287.45 | 289.95 | 285.40 | 289.80 | 289.80 | -0.92% | 56,950 |
| Nov 5, 2026 | 290.15 | 293.80 | 286.90 | 292.50 | 292.50 | 1.90% | 134,436 |
| Nov 4, 2026 | 281.30 | 289.65 | 280.40 | 287.04 | 287.04 | 2.22% | 413,833 |
| Nov 3, 2026 | 280.30 | 281.45 | 278.65 | 280.80 | 280.80 | 0.29% | 79,690 |
| Nov 2, 2026 | 278.05 | 280.10 | 277.30 | 280.00 | 280.00 | - | 28,112 |
| Oct 30, 2026 | 277.20 | 280.70 | 276.40 | 280.00 | 280.00 | 2.00% | 19,386 |
| Oct 29, 2026 | 275.45 | 278.50 | 274.30 | 274.50 | 274.50 | - | 53,448 |
| Oct 28, 2026 | 273.30 | 275.40 | 272.00 | 274.50 | 274.50 | 0.07% | 461,872 |
| Oct 27, 2026 | 273.80 | 275.30 | 272.20 | 274.30 | 274.30 | -0.72% | 287,522 |
| Oct 26, 2026 | 276.70 | 276.90 | 273.30 | 276.30 | 276.30 | 0.18% | 16,396 |
| Oct 23, 2026 | 275.45 | 278.30 | 275.30 | 275.80 | 275.80 | -0.22% | 39,016 |
| Oct 22, 2026 | 284.90 | 283.40 | 270.90 | 276.40 | 276.40 | -0.07% | 1,963,266 |
| Oct 21, 2026 | 276.00 | 278.40 | 275.50 | 276.60 | 276.60 | -0.04% | 697,309 |
| Oct 20, 2026 | 276.10 | 277.55 | 274.70 | 276.70 | 276.70 | 0.22% | 99,400 |
| Oct 19, 2026 | 275.75 | 277.30 | 274.80 | 276.10 | 276.10 | -0.50% | 102,636 |
| Oct 16, 2026 | 273.60 | 277.70 | 273.75 | 277.50 | 277.50 | 0.62% | 84,788 |
| Oct 15, 2026 | 268.80 | 275.80 | 271.10 | 275.80 | 275.80 | 2.81% | 88,486 |
| Oct 14, 2026 | 266.65 | 268.40 | 266.50 | 268.25 | 268.25 | -0.09% | 37,450 |
| Oct 13, 2026 | 266.85 | 269.00 | 265.10 | 268.50 | 268.50 | 1.28% | 366,128 |
| Oct 12, 2026 | 265.60 | 266.15 | 264.20 | 265.10 | 265.10 | 0.53% | 19,351 |
| Oct 9, 2026 | 264.20 | 265.80 | 263.30 | 263.70 | 263.70 | 0.92% | 41,344 |
| Oct 8, 2026 | 262.45 | 263.40 | 260.60 | 261.30 | 261.30 | -0.68% | 1,235,132 |
| Oct 7, 2026 | 260.40 | 263.10 | 261.50 | 263.10 | 263.10 | 1.31% | 239,136 |
| Oct 6, 2026 | 257.30 | 259.70 | 256.70 | 259.70 | 259.70 | 1.33% | 145,104 |
| Oct 5, 2026 | 258.25 | 258.60 | 256.30 | 256.30 | 256.30 | -0.35% | 1,184,437 |
| Oct 2, 2026 | 256.20 | 257.65 | 256.50 | 257.20 | 257.20 | 0.16% | 49,082 |
| Oct 1, 2026 | 257.90 | 259.75 | 256.20 | 256.80 | 256.80 | -0.89% | 269,184 |
| Sep 30, 2026 | 260.10 | 261.95 | 259.10 | 259.10 | 259.10 | -0.21% | 30,147 |
| Sep 29, 2026 | 257.80 | 260.10 | 257.95 | 259.65 | 259.65 | 0.10% | 396,129 |
| Sep 28, 2026 | 260.50 | 261.90 | 257.25 | 259.40 | 259.40 | 0.06% | 520,405 |
| Sep 25, 2026 | 259.65 | 261.10 | 257.90 | 259.25 | 259.25 | -0.44% | 93,775 |
| Sep 24, 2026 | 262.85 | 263.10 | 259.70 | 260.40 | 260.40 | -1.26% | 7,572 |
| Sep 23, 2026 | 265.40 | 266.40 | 263.15 | 263.73 | 263.73 | -1.48% | 57,404 |
| Sep 22, 2026 | 263.75 | 268.75 | 265.00 | 267.70 | 267.70 | 2.19% | 92,159 |
| Sep 21, 2026 | 261.50 | 263.30 | 260.65 | 261.97 | 261.97 | 0.12% | 231,921 |
| Sep 18, 2026 | 263.15 | 263.50 | 261.40 | 261.66 | 261.66 | -1.36% | 3,655,037 |
| Sep 17, 2026 | 265.20 | 266.00 | 263.70 | 265.27 | 265.27 | 0.59% | 37,300 |
| Sep 16, 2026 | 263.15 | 264.40 | 261.70 | 263.70 | 263.70 | -0.49% | 483,955 |
| Sep 15, 2026 | 265.90 | 266.20 | 262.20 | 265.00 | 265.00 | -0.79% | 236,125 |
| Sep 14, 2026 | 262.05 | 268.25 | 262.00 | 267.10 | 267.10 | 1.79% | 171,012 |
| Sep 11, 2026 | 263.25 | 263.75 | 261.00 | 262.39 | 262.39 | -0.18% | 445,434 |
| Sep 10, 2026 | 262.75 | 264.25 | 262.00 | 262.86 | 262.86 | -0.05% | 190,628 |
| Sep 9, 2026 | 266.35 | 268.60 | 262.30 | 263.00 | 263.00 | -2.45% | 117,971 |
| Sep 8, 2026 | 268.40 | 270.50 | 268.50 | 269.61 | 269.61 | -0.03% | 148,341 |
| Sep 7, 2026 | 270.95 | 271.30 | 268.60 | 269.70 | 269.70 | -0.53% | 548,451 |
| Sep 4, 2026 | 271.85 | 272.35 | 270.20 | 271.13 | 271.13 | -0.79% | 30,672 |
| Sep 3, 2026 | 271.15 | 274.00 | 270.80 | 273.30 | 273.30 | -0.58% | 148,246 |
| Sep 2, 2026 | 278.45 | 278.80 | 273.90 | 274.90 | 274.90 | -1.54% | 1,636,708 |