Essity AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	271.00	273.60	270.50	270.70	-	-2.27%	185,593
Mar 2, 2026	285.00	285.80	276.20	277.00	277.00	-3.59%	761,982
Feb 27, 2026	285.50	288.30	285.50	287.30	287.30	0.35%	1,576,103
Feb 26, 2026	285.80	287.90	285.30	286.30	286.30	0.14%	1,041,844
Feb 25, 2026	287.90	288.90	285.50	285.90	285.90	-1.18%	949,203
Feb 24, 2026	287.90	293.10	287.90	289.30	289.30	0.63%	1,433,374
Feb 23, 2026	285.70	288.10	285.40	287.50	287.50	0.63%	1,506,988
Feb 20, 2026	282.10	285.70	281.20	285.70	285.70	1.28%	1,819,384
Feb 19, 2026	282.90	284.10	280.80	282.10	282.10	-0.07%	1,483,811
Feb 18, 2026	284.50	284.80	282.10	282.30	282.30	-0.42%	760,302
Feb 17, 2026	283.00	287.70	282.60	283.50	283.50	0.32%	1,181,556
Feb 16, 2026	285.60	285.60	280.80	282.60	282.60	-1.12%	1,276,284
Feb 13, 2026	283.90	285.80	280.40	285.80	285.80	0.49%	1,437,493
Feb 12, 2026	277.40	284.40	275.40	284.40	284.40	2.52%	1,554,388
Feb 11, 2026	278.70	280.80	276.10	277.40	277.40	-0.11%	1,595,055
Feb 10, 2026	277.00	279.00	276.20	277.70	277.70	0.47%	1,224,082
Feb 9, 2026	279.00	279.20	274.10	276.40	276.40	-0.86%	1,089,221
Feb 6, 2026	275.00	279.70	274.80	278.80	278.80	0.76%	1,542,436
Feb 5, 2026	274.00	276.70	271.70	276.70	276.70	1.06%	1,788,621
Feb 4, 2026	264.10	274.60	263.60	273.80	273.80	3.59%	1,725,708
Feb 3, 2026	261.00	264.30	260.30	264.30	264.30	1.11%	1,333,953
Feb 2, 2026	266.00	266.70	261.40	261.40	261.40	-0.68%	1,633,216
Jan 30, 2026	260.00	263.20	259.80	263.20	263.20	1.11%	1,345,121
Jan 29, 2026	258.30	261.50	257.10	260.30	260.30	1.05%	1,385,564
Jan 28, 2026	254.40	258.30	254.40	257.60	257.60	0.19%	1,344,843
Jan 27, 2026	257.00	258.50	255.30	257.10	257.10	0.43%	1,348,445
Jan 26, 2026	255.80	258.00	255.00	256.00	256.00	0.12%	1,460,712
Jan 23, 2026	251.80	255.80	250.90	255.70	255.70	1.75%	3,374,801
Jan 22, 2026	265.80	266.70	250.20	251.30	251.30	-7.41%	5,908,758
Jan 21, 2026	271.20	275.80	269.80	271.40	271.40	0.15%	1,951,443
Jan 20, 2026	273.00	273.20	269.10	271.00	271.00	-0.33%	1,558,299
Jan 19, 2026	270.00	272.10	268.60	271.90	271.90	-0.04%	1,902,361
Jan 16, 2026	270.50	272.30	269.50	272.00	272.00	0.41%	1,376,472
Jan 15, 2026	269.70	270.90	269.00	270.90	270.90	0.71%	1,143,303
Jan 14, 2026	267.00	269.10	265.60	269.00	269.00	1.32%	1,160,857
Jan 13, 2026	263.00	266.00	262.50	265.50	265.50	0.91%	1,362,817
Jan 12, 2026	263.10	263.60	262.30	263.10	263.10	-	893,955
Jan 9, 2026	262.40	265.50	262.20	263.10	263.10	0.30%	1,018,173
Jan 8, 2026	257.10	262.30	256.50	262.30	262.30	1.12%	1,583,939
Jan 7, 2026	262.60	263.50	258.40	259.40	259.40	-0.46%	1,752,773
Jan 5, 2026	261.80	261.80	259.50	260.60	260.60	-0.53%	646,728
Jan 2, 2026	265.90	266.10	261.00	262.00	262.00	-1.21%	1,520,882
Dec 30, 2025	263.60	266.10	262.40	265.20	265.20	0.61%	906,060
Dec 29, 2025	263.00	264.50	261.60	263.60	263.60	0.11%	902,517
Dec 23, 2025	264.00	264.60	262.80	263.30	263.30	-0.11%	649,931
Dec 22, 2025	264.50	264.50	261.10	263.60	263.60	-0.57%	865,214
Dec 19, 2025	264.60	266.40	264.30	265.10	265.10	-0.38%	1,851,685
Dec 18, 2025	267.80	267.90	265.40	266.10	266.10	-0.49%	915,069
Dec 17, 2025	265.50	267.60	264.80	267.40	267.40	0.75%	1,125,201
Dec 16, 2025	264.00	266.40	263.80	265.40	265.40	0.87%	1,395,111