Essity AB (publ) (STO:ESSITY.A)
Sweden · Delayed Price · Currency is SEK 256.00
-0.50 (-0.19%)
Aug 28, 2025, 12:22 PM CET
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 257.00 | 257.00 | 254.50 | 255.00 | 255.00 | -0.58% | 7,389 |
| Aug 27, 2025 | 254.50 | 256.50 | 253.50 | 256.50 | 256.50 | 1.18% | 5,685 |
| Aug 26, 2025 | 257.50 | 257.50 | 253.50 | 253.50 | 253.50 | -1.93% | 6,782 |
| Aug 25, 2025 | 257.00 | 259.50 | 256.50 | 258.50 | 258.50 | 1.17% | 12,797 |
| Aug 22, 2025 | 255.00 | 256.50 | 254.50 | 255.50 | 255.50 | 0.39% | 7,646 |
| Aug 21, 2025 | 255.50 | 255.50 | 253.00 | 254.50 | 254.50 | -0.20% | 11,773 |
| Aug 20, 2025 | 252.00 | 256.00 | 252.00 | 255.00 | 255.00 | 1.19% | 7,000 |
| Aug 19, 2025 | 250.50 | 252.50 | 249.50 | 252.00 | 252.00 | 0.60% | 8,062 |
| Aug 18, 2025 | 247.50 | 250.50 | 247.50 | 250.50 | 250.50 | 1.21% | 16,972 |
| Aug 15, 2025 | 246.50 | 248.00 | 246.50 | 247.50 | 247.50 | 0.61% | 5,143 |
| Aug 14, 2025 | 246.00 | 247.00 | 245.00 | 246.00 | 246.00 | - | 4,023 |
| Aug 13, 2025 | 244.50 | 246.50 | 244.50 | 246.00 | 246.00 | 0.82% | 5,680 |
| Aug 12, 2025 | 251.50 | 251.50 | 243.50 | 244.00 | 244.00 | -0.41% | 9,304 |
| Aug 11, 2025 | 245.00 | 246.50 | 244.50 | 245.00 | 245.00 | 0.41% | 2,884 |
| Aug 8, 2025 | 245.00 | 246.50 | 244.00 | 244.00 | 244.00 | - | 10,280 |
| Aug 7, 2025 | 245.50 | 245.50 | 244.00 | 244.00 | 244.00 | - | 10,186 |
| Aug 6, 2025 | 242.00 | 244.50 | 242.00 | 244.00 | 244.00 | 0.62% | 11,617 |
| Aug 5, 2025 | 241.50 | 243.50 | 241.00 | 242.50 | 242.50 | 0.41% | 8,608 |
| Aug 4, 2025 | 242.00 | 242.00 | 240.00 | 241.50 | 241.50 | 0.42% | 9,217 |
| Aug 1, 2025 | 241.00 | 242.00 | 239.00 | 240.50 | 240.50 | -0.41% | 22,801 |
| Jul 31, 2025 | 243.50 | 244.00 | 241.50 | 241.50 | 241.50 | -1.02% | 19,569 |
| Jul 30, 2025 | 244.50 | 247.00 | 243.50 | 244.00 | 244.00 | -0.20% | 16,137 |
| Jul 29, 2025 | 245.00 | 246.00 | 244.00 | 244.50 | 244.50 | 0.41% | 31,555 |
| Jul 28, 2025 | 247.00 | 249.00 | 243.50 | 243.50 | 243.50 | -0.61% | 22,511 |
| Jul 25, 2025 | 246.50 | 246.50 | 243.50 | 245.00 | 245.00 | - | 15,625 |
| Jul 24, 2025 | 248.50 | 249.50 | 245.00 | 245.00 | 245.00 | -1.21% | 18,574 |
| Jul 23, 2025 | 246.50 | 249.00 | 246.50 | 248.00 | 248.00 | 0.81% | 22,431 |
| Jul 22, 2025 | 244.50 | 247.00 | 243.00 | 246.00 | 246.00 | 0.82% | 11,593 |
| Jul 21, 2025 | 245.50 | 246.00 | 243.00 | 244.00 | 244.00 | -0.61% | 10,424 |
| Jul 18, 2025 | 250.00 | 250.50 | 245.00 | 245.50 | 245.50 | -1.41% | 17,659 |
| Jul 17, 2025 | 255.00 | 255.00 | 245.50 | 249.00 | 249.00 | -3.86% | 24,607 |
| Jul 16, 2025 | 261.00 | 261.50 | 258.50 | 259.00 | 259.00 | -0.77% | 5,611 |
| Jul 15, 2025 | 261.00 | 263.50 | 258.00 | 261.00 | 261.00 | -0.76% | 9,310 |
| Jul 14, 2025 | 263.00 | 264.00 | 262.00 | 263.00 | 263.00 | - | 5,360 |
| Jul 11, 2025 | 265.50 | 266.50 | 262.50 | 263.00 | 263.00 | -1.31% | 3,127 |
| Jul 10, 2025 | 264.00 | 266.50 | 264.00 | 266.50 | 266.50 | 0.95% | 2,977 |
| Jul 9, 2025 | 266.00 | 266.00 | 263.00 | 264.00 | 264.00 | -0.38% | 2,656 |
| Jul 8, 2025 | 263.50 | 265.00 | 262.50 | 265.00 | 265.00 | 0.57% | 2,875 |
| Jul 7, 2025 | 267.50 | 267.50 | 263.50 | 263.50 | 263.50 | -2.04% | 7,012 |
| Jul 4, 2025 | 267.50 | 269.50 | 267.50 | 269.00 | 269.00 | 0.75% | 1,780 |
| Jul 3, 2025 | 266.50 | 268.50 | 266.50 | 267.00 | 267.00 | 0.38% | 3,305 |
| Jul 2, 2025 | 265.50 | 267.50 | 265.00 | 266.00 | 266.00 | 0.38% | 7,511 |
| Jul 1, 2025 | 263.50 | 266.00 | 262.00 | 265.00 | 265.00 | 0.57% | 4,496 |
| Jun 30, 2025 | 262.00 | 263.50 | 260.50 | 263.50 | 263.50 | 1.15% | 5,196 |
| Jun 27, 2025 | 256.00 | 260.50 | 256.00 | 260.50 | 260.50 | 1.96% | 6,848 |
| Jun 26, 2025 | 257.50 | 258.50 | 255.50 | 255.50 | 255.50 | -0.97% | 11,325 |
| Jun 25, 2025 | 260.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.77% | 4,678 |
| Jun 24, 2025 | 262.50 | 263.50 | 260.00 | 260.00 | 260.00 | - | 2,520 |
| Jun 23, 2025 | 259.00 | 263.00 | 259.00 | 260.00 | 260.00 | - | 5,293 |
| Jun 19, 2025 | 260.00 | 262.50 | 260.00 | 260.00 | 260.00 | -0.57% | 2,629 |