Essity AB (publ) (STO:ESSITY.B)
Sweden · Delayed Price · Currency is SEK 240.90
-0.60 (-0.25%)
Aug 1, 2025, 5:29 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 267.30 | 269.30 | 267.00 | 268.00 | 268.00 | 0.26% | 635,040 |
| Jul 3, 2025 | 267.00 | 268.60 | 266.70 | 267.30 | 267.30 | 0.34% | 1,003,896 |
| Jul 2, 2025 | 267.00 | 267.90 | 265.30 | 266.40 | 266.40 | 0.15% | 1,422,656 |
| Jul 1, 2025 | 262.50 | 266.40 | 261.80 | 266.00 | 266.00 | 1.53% | 1,530,839 |
| Jun 30, 2025 | 261.90 | 262.60 | 260.30 | 262.00 | 262.00 | 0.54% | 1,539,886 |
| Jun 27, 2025 | 256.60 | 260.60 | 256.40 | 260.60 | 260.60 | 1.88% | 1,375,890 |
| Jun 26, 2025 | 258.10 | 258.80 | 255.50 | 255.80 | 255.80 | -0.89% | 1,751,999 |
| Jun 25, 2025 | 260.30 | 261.70 | 257.70 | 258.10 | 258.10 | -0.85% | 1,502,056 |
| Jun 24, 2025 | 262.60 | 264.00 | 260.30 | 260.30 | 260.30 | 0.31% | 1,553,120 |
| Jun 23, 2025 | 260.30 | 262.80 | 259.20 | 259.50 | 259.50 | -0.35% | 1,338,749 |
| Jun 19, 2025 | 260.50 | 263.00 | 260.40 | 260.40 | 260.40 | -0.53% | 2,325,263 |
| Jun 18, 2025 | 260.70 | 262.80 | 259.30 | 261.80 | 261.80 | 0.42% | 1,432,258 |
| Jun 17, 2025 | 262.00 | 262.40 | 259.60 | 260.70 | 260.70 | -0.87% | 1,429,402 |
| Jun 16, 2025 | 263.20 | 264.00 | 260.80 | 263.00 | 263.00 | -0.30% | 1,261,915 |
| Jun 13, 2025 | 266.70 | 268.60 | 263.00 | 263.80 | 263.80 | -2.30% | 1,918,733 |
| Jun 12, 2025 | 269.40 | 270.00 | 268.20 | 270.00 | 270.00 | 0.15% | 1,129,532 |
| Jun 11, 2025 | 272.30 | 272.40 | 269.50 | 269.60 | 269.60 | -1.14% | 1,495,821 |
| Jun 10, 2025 | 271.20 | 273.20 | 270.70 | 272.70 | 272.70 | 0.52% | 1,887,398 |
| Jun 9, 2025 | 275.00 | 276.50 | 271.30 | 271.30 | 271.30 | -1.09% | 1,364,949 |
| Jun 5, 2025 | 276.10 | 276.70 | 273.90 | 274.30 | 274.30 | -0.58% | 1,025,025 |
| Jun 4, 2025 | 274.90 | 277.50 | 273.40 | 275.90 | 275.90 | 0.55% | 1,163,005 |
| Jun 3, 2025 | 277.80 | 278.80 | 273.00 | 274.40 | 274.40 | -1.05% | 1,425,513 |
| Jun 2, 2025 | 279.60 | 280.40 | 277.00 | 277.30 | 277.30 | -1.07% | 1,311,827 |
| May 30, 2025 | 281.20 | 284.50 | 280.20 | 280.30 | 280.30 | -0.60% | 2,520,467 |
| May 28, 2025 | 284.60 | 285.20 | 281.80 | 282.00 | 282.00 | -0.74% | 998,746 |
| May 27, 2025 | 284.10 | 286.40 | 282.90 | 284.10 | 284.10 | 0.39% | 1,075,685 |
| May 26, 2025 | 281.10 | 283.60 | 281.10 | 283.00 | 283.00 | 0.68% | 506,547 |
| May 23, 2025 | 281.40 | 282.70 | 278.50 | 281.10 | 281.10 | 0.25% | 1,302,506 |
| May 22, 2025 | 284.80 | 285.20 | 279.80 | 280.40 | 280.40 | -1.61% | 1,501,275 |
| May 21, 2025 | 281.50 | 285.00 | 281.20 | 285.00 | 285.00 | 0.92% | 1,503,632 |