Essity AB (publ) (STO:ESSITY.A)
Sweden · Delayed Price · Currency is SEK 261.00
+0.50 (0.19%)
At close: Dec 5, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 260.50 | 262.50 | 260.00 | 261.00 | 261.00 | 0.19% | 3,880 |
| Dec 4, 2025 | 258.50 | 262.00 | 258.50 | 260.50 | 260.50 | 0.77% | 4,225 |
| Dec 3, 2025 | 261.50 | 263.00 | 258.50 | 258.50 | 258.50 | -1.34% | 1,681 |
| Dec 2, 2025 | 263.50 | 265.50 | 262.00 | 262.00 | 262.00 | -0.57% | 7,297 |
| Dec 1, 2025 | 260.50 | 263.50 | 260.00 | 263.50 | 263.50 | 1.15% | 7,582 |
| Nov 28, 2025 | 261.00 | 262.00 | 259.00 | 260.50 | 260.50 | -0.38% | 10,053 |
| Nov 27, 2025 | 262.50 | 263.00 | 261.50 | 261.50 | 261.50 | -0.57% | 4,780 |
| Nov 26, 2025 | 263.00 | 263.50 | 261.00 | 263.00 | 263.00 | 0.38% | 2,898 |
| Nov 25, 2025 | 260.00 | 263.00 | 259.50 | 262.00 | 262.00 | 0.77% | 5,158 |
| Nov 24, 2025 | 261.50 | 262.50 | 259.50 | 260.00 | 260.00 | -0.19% | 3,625 |
| Nov 21, 2025 | 255.50 | 262.00 | 255.50 | 260.50 | 260.50 | 1.76% | 3,716 |
| Nov 20, 2025 | 257.00 | 257.50 | 254.50 | 256.00 | 256.00 | -0.58% | 7,649 |
| Nov 19, 2025 | 257.00 | 258.50 | 257.00 | 257.50 | 257.50 | 0.39% | 2,634 |
| Nov 18, 2025 | 261.00 | 261.00 | 256.50 | 256.50 | 256.50 | -1.72% | 7,216 |
| Nov 17, 2025 | 261.50 | 262.00 | 260.00 | 261.00 | 261.00 | 0.38% | 4,123 |
| Nov 14, 2025 | 265.00 | 265.00 | 260.00 | 260.00 | 260.00 | -1.52% | 7,345 |
| Nov 13, 2025 | 267.50 | 267.50 | 264.00 | 264.00 | 264.00 | -0.75% | 14,743 |
| Nov 12, 2025 | 266.00 | 267.00 | 264.50 | 266.00 | 266.00 | 0.19% | 16,375 |
| Nov 11, 2025 | 265.00 | 266.50 | 264.50 | 265.50 | 265.50 | 0.38% | 5,726 |
| Nov 10, 2025 | 267.00 | 268.00 | 264.00 | 264.50 | 264.50 | -0.94% | 4,664 |
| Nov 7, 2025 | 262.50 | 267.00 | 261.50 | 267.00 | 267.00 | 1.33% | 5,753 |
| Nov 6, 2025 | 262.50 | 264.00 | 262.00 | 263.50 | 263.50 | 0.38% | 2,902 |
| Nov 5, 2025 | 259.00 | 264.00 | 259.00 | 262.50 | 262.50 | 0.77% | 3,380 |
| Nov 4, 2025 | 256.50 | 261.00 | 256.50 | 260.50 | 260.50 | 0.39% | 4,128 |
| Nov 3, 2025 | 261.00 | 263.50 | 259.50 | 259.50 | 259.50 | -0.57% | 6,970 |
| Oct 31, 2025 | 262.50 | 263.00 | 261.00 | 261.00 | 261.00 | -0.57% | 1,635 |
| Oct 30, 2025 | 263.00 | 263.00 | 261.00 | 262.50 | 262.50 | - | 5,448 |
| Oct 29, 2025 | 263.00 | 263.50 | 261.00 | 262.50 | 262.50 | -0.19% | 4,231 |
| Oct 28, 2025 | 268.00 | 269.00 | 262.00 | 263.00 | 263.00 | -1.50% | 11,018 |
| Oct 27, 2025 | 268.00 | 268.50 | 266.00 | 267.00 | 267.00 | - | 11,203 |
| Oct 24, 2025 | 268.00 | 270.00 | 266.50 | 267.00 | 267.00 | - | 9,455 |
| Oct 23, 2025 | 273.50 | 276.50 | 265.00 | 267.00 | 267.00 | 1.33% | 12,278 |
| Oct 22, 2025 | 263.50 | 264.50 | 261.00 | 263.50 | 263.50 | -0.38% | 6,368 |
| Oct 21, 2025 | 263.00 | 264.50 | 261.50 | 264.50 | 264.50 | 0.76% | 7,672 |
| Oct 20, 2025 | 260.50 | 263.50 | 260.50 | 262.50 | 262.50 | 0.57% | 8,113 |
| Oct 17, 2025 | 259.00 | 262.50 | 257.50 | 261.00 | 261.00 | 0.38% | 11,443 |
| Oct 16, 2025 | 255.50 | 260.00 | 255.50 | 260.00 | 260.00 | 1.76% | 7,719 |
| Oct 15, 2025 | 254.50 | 256.00 | 253.50 | 255.50 | 255.50 | 0.79% | 7,314 |
| Oct 14, 2025 | 252.00 | 255.50 | 252.00 | 253.50 | 253.50 | 0.40% | 9,249 |
| Oct 13, 2025 | 252.00 | 252.50 | 250.50 | 252.50 | 252.50 | 0.60% | 10,419 |
| Oct 10, 2025 | 252.00 | 254.00 | 251.00 | 251.00 | 251.00 | 0.20% | 13,378 |
| Oct 9, 2025 | 247.00 | 252.50 | 247.00 | 250.50 | 250.50 | 1.42% | 45,199 |
| Oct 8, 2025 | 247.50 | 248.00 | 245.50 | 247.00 | 247.00 | 0.41% | 7,350 |
| Oct 7, 2025 | 247.50 | 248.50 | 246.00 | 246.00 | 246.00 | -0.40% | 9,719 |
| Oct 6, 2025 | 247.50 | 249.50 | 246.50 | 247.00 | 247.00 | -0.20% | 8,848 |
| Oct 3, 2025 | 248.00 | 248.50 | 246.50 | 247.50 | 247.50 | 0.20% | 5,730 |
| Oct 2, 2025 | 245.50 | 247.50 | 245.50 | 247.00 | 247.00 | 0.61% | 18,075 |
| Oct 1, 2025 | 246.00 | 248.00 | 245.50 | 245.50 | 245.50 | -0.20% | 19,044 |
| Sep 30, 2025 | 244.00 | 246.00 | 243.00 | 246.00 | 246.00 | 0.82% | 17,807 |
| Sep 29, 2025 | 244.00 | 245.00 | 242.50 | 244.00 | 244.00 | 0.62% | 16,413 |