Essity AB (publ) (LON:0RQD)
London · Delayed Price · Currency is GBP · Price in SEK 259.25
-1.15 (-0.44%)
At close: Sep 25, 2026
LON:0RQD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 259.95 | 261.10 | 257.90 | 259.35 | 259.35 | -0.40% | 93,774 |
| 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 |
| 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 |