Essity AB (publ) (STO:ESSITY.B)
Sweden · Delayed Price · Currency is SEK 260.90
-1.70 (-0.65%)
Oct 31, 2025, 12:59 PM CET
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 262.60 | 263.20 | 260.90 | 260.90 | 260.90 | -0.65% | 657,054 |
| Oct 30, 2025 | 262.80 | 263.20 | 260.60 | 262.60 | 262.60 | -0.08% | 927,724 |
| Oct 29, 2025 | 261.20 | 263.70 | 260.80 | 262.80 | 262.80 | 0.19% | 914,043 |
| Oct 28, 2025 | 268.60 | 269.60 | 261.50 | 262.30 | 262.30 | -2.09% | 1,586,139 |
| Oct 27, 2025 | 267.00 | 268.80 | 266.20 | 267.90 | 267.90 | 0.07% | 822,254 |
| Oct 24, 2025 | 265.60 | 269.80 | 265.60 | 267.70 | 267.70 | -0.07% | 1,175,444 |
| Oct 23, 2025 | 275.00 | 277.10 | 264.60 | 267.90 | 267.90 | 1.52% | 2,994,497 |
| Oct 22, 2025 | 262.70 | 265.00 | 261.60 | 263.90 | 263.90 | -0.11% | 2,064,830 |
| Oct 21, 2025 | 263.20 | 265.30 | 261.60 | 264.20 | 264.20 | 0.38% | 1,563,597 |
| Oct 20, 2025 | 260.40 | 263.40 | 260.10 | 263.20 | 263.20 | 0.69% | 1,965,406 |
| Oct 17, 2025 | 259.60 | 262.70 | 257.60 | 261.40 | 261.40 | 0.77% | 1,394,955 |
| Oct 16, 2025 | 255.50 | 259.80 | 255.10 | 259.40 | 259.40 | 1.85% | 1,442,993 |
| Oct 15, 2025 | 254.70 | 256.40 | 253.40 | 254.70 | 254.70 | 0.04% | 1,793,674 |
| Oct 14, 2025 | 252.60 | 255.60 | 252.10 | 254.60 | 254.60 | 0.79% | 1,510,221 |
| Oct 13, 2025 | 252.30 | 252.80 | 250.50 | 252.60 | 252.60 | 0.28% | 1,519,199 |
| Oct 10, 2025 | 251.90 | 253.60 | 251.30 | 251.90 | 251.90 | 0.32% | 1,344,332 |
| Oct 9, 2025 | 247.90 | 252.20 | 247.60 | 251.10 | 251.10 | 1.29% | 1,373,266 |
| Oct 8, 2025 | 247.60 | 247.90 | 245.10 | 247.90 | 247.90 | 0.49% | 1,528,655 |
| Oct 7, 2025 | 247.70 | 248.40 | 246.30 | 246.70 | 246.70 | -0.08% | 892,399 |
| Oct 6, 2025 | 248.10 | 249.40 | 246.40 | 246.90 | 246.90 | -0.48% | 1,451,469 |
| Oct 3, 2025 | 248.10 | 248.50 | 246.50 | 248.10 | 248.10 | - | 877,058 |
| Oct 2, 2025 | 245.40 | 248.10 | 244.90 | 248.10 | 248.10 | 1.10% | 1,380,829 |
| Oct 1, 2025 | 245.40 | 247.70 | 245.40 | 245.40 | 245.40 | -0.16% | 1,063,068 |
| Sep 30, 2025 | 243.80 | 245.90 | 242.40 | 245.80 | 245.80 | 0.86% | 1,530,559 |
| Sep 29, 2025 | 243.10 | 244.40 | 242.50 | 243.70 | 243.70 | 0.25% | 1,009,679 |
| Sep 26, 2025 | 242.30 | 243.30 | 241.00 | 243.10 | 243.10 | 0.75% | 1,684,928 |
| Sep 25, 2025 | 241.00 | 243.40 | 240.90 | 241.30 | 241.30 | -0.04% | 1,443,137 |
| Sep 24, 2025 | 241.00 | 241.90 | 239.40 | 241.40 | 241.40 | 0.21% | 1,459,223 |
| Sep 23, 2025 | 237.80 | 241.40 | 236.10 | 240.90 | 240.90 | 0.54% | 1,166,057 |
| Sep 22, 2025 | 242.00 | 243.00 | 239.40 | 239.60 | 239.60 | -1.44% | 1,213,078 |
| Sep 19, 2025 | 243.50 | 246.40 | 243.00 | 243.10 | 243.10 | -0.45% | 2,676,574 |
| Sep 18, 2025 | 248.00 | 248.00 | 243.35 | 244.20 | 244.20 | -1.61% | 1,320,896 |
| Sep 17, 2025 | 247.50 | 249.00 | 246.90 | 248.20 | 248.20 | 0.36% | 941,999 |
| Sep 16, 2025 | 249.00 | 249.70 | 246.50 | 247.30 | 247.30 | -0.72% | 896,335 |
| Sep 15, 2025 | 252.60 | 253.40 | 248.80 | 249.10 | 249.10 | -1.46% | 906,534 |
| 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 |