Essity AB (publ) (STO:ESSITY.B)
Sweden · Delayed Price · Currency is SEK 252.80
-1.00 (-0.39%)
Sep 12, 2025, 5:29 PM CET
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 253.70 | 254.20 | 251.70 | 252.80 | 252.80 | -0.39% | 970,277 |
| Sep 11, 2025 | 256.00 | 257.20 | 253.80 | 253.80 | 253.80 | -0.55% | 823,871 |
| Sep 10, 2025 | 257.70 | 258.70 | 255.20 | 255.20 | 255.20 | -0.89% | 977,736 |
| Sep 9, 2025 | 257.60 | 259.40 | 256.60 | 257.50 | 257.50 | 0.08% | 879,941 |
| Sep 8, 2025 | 257.00 | 258.70 | 255.50 | 257.30 | 257.30 | -0.16% | 1,026,693 |
| Sep 5, 2025 | 256.10 | 257.70 | 254.80 | 257.70 | 257.70 | 0.62% | 939,309 |
| Sep 4, 2025 | 254.30 | 256.80 | 254.30 | 256.10 | 256.10 | 0.83% | 792,162 |
| Sep 3, 2025 | 254.00 | 254.50 | 252.30 | 254.00 | 254.00 | 0.20% | 1,295,268 |
| Sep 2, 2025 | 254.50 | 255.20 | 253.20 | 253.50 | 253.50 | -0.55% | 987,266 |
| Sep 1, 2025 | 256.50 | 258.00 | 254.90 | 254.90 | 254.90 | -0.27% | 858,253 |
| Aug 29, 2025 | 254.70 | 257.40 | 253.80 | 255.60 | 255.60 | 0.27% | 1,316,699 |
| Aug 28, 2025 | 257.00 | 257.60 | 254.60 | 254.90 | 254.90 | -0.78% | 1,105,522 |
| Aug 27, 2025 | 254.20 | 256.90 | 253.00 | 256.90 | 256.90 | 1.26% | 1,531,728 |
| Aug 26, 2025 | 256.90 | 257.30 | 253.70 | 253.70 | 253.70 | -1.51% | 2,280,770 |
| Aug 25, 2025 | 257.00 | 259.40 | 256.30 | 257.60 | 257.60 | 0.90% | 1,258,204 |
| Aug 22, 2025 | 254.30 | 256.30 | 254.20 | 255.30 | 255.30 | 0.39% | 995,576 |
| Aug 21, 2025 | 254.80 | 255.00 | 253.00 | 254.30 | 254.30 | -0.27% | 957,221 |
| Aug 20, 2025 | 252.10 | 255.80 | 252.10 | 255.00 | 255.00 | 1.15% | 1,054,782 |
| Aug 19, 2025 | 250.70 | 252.40 | 249.40 | 252.10 | 252.10 | 0.80% | 960,898 |
| Aug 18, 2025 | 248.00 | 250.60 | 247.60 | 250.10 | 250.10 | 1.01% | 1,636,160 |
| Aug 15, 2025 | 247.00 | 248.20 | 246.50 | 247.60 | 247.60 | 0.36% | 849,623 |
| Aug 14, 2025 | 246.70 | 247.40 | 245.20 | 246.70 | 246.70 | - | 1,571,902 |
| Aug 13, 2025 | 243.70 | 246.70 | 243.70 | 246.70 | 246.70 | 1.19% | 902,747 |
| Aug 12, 2025 | 246.00 | 247.00 | 243.80 | 243.80 | 243.80 | -0.65% | 2,790,075 |
| Aug 11, 2025 | 245.10 | 246.40 | 244.80 | 245.40 | 245.40 | 0.49% | 832,577 |
| Aug 8, 2025 | 245.30 | 246.60 | 244.00 | 244.20 | 244.20 | -0.20% | 1,013,670 |
| Aug 7, 2025 | 244.00 | 245.50 | 243.80 | 244.70 | 244.70 | 0.45% | 947,424 |
| Aug 6, 2025 | 242.60 | 244.60 | 242.00 | 243.60 | 243.60 | 0.29% | 1,040,283 |
| Aug 5, 2025 | 241.80 | 243.30 | 241.00 | 242.90 | 242.90 | 0.62% | 1,861,634 |
| Aug 4, 2025 | 241.30 | 242.00 | 239.90 | 241.40 | 241.40 | 0.21% | 879,108 |
| Aug 1, 2025 | 240.60 | 242.40 | 238.90 | 240.90 | 240.90 | -0.25% | 1,173,467 |
| Jul 31, 2025 | 243.60 | 244.30 | 241.50 | 241.50 | 241.50 | -0.98% | 1,196,247 |
| Jul 30, 2025 | 243.50 | 246.90 | 243.30 | 243.90 | 243.90 | 0.12% | 772,989 |
| Jul 29, 2025 | 244.10 | 246.20 | 243.60 | 243.60 | 243.60 | -0.41% | 698,916 |
| Jul 28, 2025 | 247.50 | 248.40 | 243.70 | 244.60 | 244.60 | -0.29% | 1,124,885 |
| Jul 25, 2025 | 245.30 | 245.60 | 243.00 | 245.30 | 245.30 | - | 1,190,404 |
| Jul 24, 2025 | 249.10 | 249.20 | 245.30 | 245.30 | 245.30 | -0.85% | 1,239,222 |
| Jul 23, 2025 | 248.10 | 249.10 | 247.00 | 247.40 | 247.40 | 0.53% | 1,214,743 |
| Jul 22, 2025 | 244.60 | 247.20 | 243.30 | 246.10 | 246.10 | 0.61% | 1,704,090 |
| Jul 21, 2025 | 246.00 | 246.70 | 243.10 | 244.60 | 244.60 | -0.41% | 2,006,994 |
| Jul 18, 2025 | 248.60 | 250.50 | 245.00 | 245.60 | 245.60 | -0.77% | 1,795,737 |
| Jul 17, 2025 | 250.50 | 252.80 | 245.60 | 247.50 | 247.50 | -4.51% | 3,784,907 |
| Jul 16, 2025 | 261.00 | 262.10 | 258.40 | 259.20 | 259.20 | -0.92% | 1,328,343 |
| Jul 15, 2025 | 258.20 | 263.30 | 257.90 | 261.60 | 261.60 | -0.68% | 962,833 |
| Jul 14, 2025 | 261.90 | 264.40 | 261.40 | 263.40 | 263.40 | 0.42% | 775,773 |
| Jul 11, 2025 | 267.10 | 267.10 | 262.20 | 262.30 | 262.30 | -1.98% | 762,883 |
| Jul 10, 2025 | 265.20 | 267.60 | 264.40 | 267.60 | 267.60 | 1.33% | 878,356 |
| Jul 9, 2025 | 265.00 | 265.70 | 263.00 | 264.10 | 264.10 | -0.38% | 630,350 |
| Jul 8, 2025 | 263.70 | 265.10 | 262.10 | 265.10 | 265.10 | 0.23% | 995,127 |
| Jul 7, 2025 | 268.00 | 268.20 | 263.60 | 264.50 | 264.50 | -1.31% | 1,255,830 |