Essity AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	262.50	264.60	262.50	263.10	263.10	0.23%	1,440,877
Dec 12, 2025	258.00	262.50	257.30	262.50	262.50	1.35%	1,271,604
Dec 11, 2025	257.10	259.30	254.60	259.00	259.00	0.04%	1,550,403
Dec 10, 2025	258.10	259.50	256.70	258.90	258.90	0.04%	1,208,493
Dec 9, 2025	257.60	260.40	257.20	258.80	258.80	0.31%	1,130,571
Dec 8, 2025	260.20	260.40	257.00	258.00	258.00	-1.30%	1,501,116
Dec 5, 2025	260.00	262.40	260.00	261.40	261.40	0.42%	970,250
Dec 4, 2025	258.90	261.80	258.60	260.30	260.30	0.50%	930,744
Dec 3, 2025	262.00	263.80	259.00	259.00	259.00	-0.99%	1,103,015
Dec 2, 2025	265.00	265.50	261.60	261.60	261.60	-0.65%	1,331,735
Dec 1, 2025	260.20	263.50	259.50	263.30	263.30	0.80%	844,705
Nov 28, 2025	261.70	262.40	258.90	261.20	261.20	-0.11%	1,574,446
Nov 27, 2025	262.40	263.20	261.40	261.50	261.50	-0.38%	820,843
Nov 26, 2025	262.80	264.00	260.90	262.50	262.50	0.19%	1,186,785
Nov 25, 2025	259.90	263.30	259.00	262.00	262.00	0.81%	1,069,777
Nov 24, 2025	262.20	262.60	259.60	259.90	259.90	-0.38%	2,815,583
Nov 21, 2025	257.50	261.90	256.80	260.90	260.90	1.79%	1,354,822
Nov 20, 2025	258.10	259.10	254.70	256.30	256.30	-0.50%	861,993
Nov 19, 2025	257.40	258.50	256.50	257.60	257.60	0.16%	785,148
Nov 18, 2025	261.00	261.30	257.10	257.20	257.20	-1.76%	1,190,694
Nov 17, 2025	261.30	262.50	260.10	261.80	261.80	0.11%	974,108
Nov 14, 2025	264.70	265.30	260.30	261.50	261.50	-1.32%	1,172,969
Nov 13, 2025	265.90	266.60	263.40	265.00	265.00	-0.71%	2,280,979
Nov 12, 2025	266.20	267.50	264.80	266.90	266.90	0.34%	895,493
Nov 11, 2025	265.20	266.80	264.50	266.00	266.00	0.49%	981,467
Nov 10, 2025	267.50	268.50	264.00	264.70	264.70	-1.05%	742,957
Nov 7, 2025	263.10	267.50	261.70	267.50	267.50	1.67%	1,207,254
Nov 6, 2025	263.40	264.10	261.60	263.10	263.10	-	819,860
Nov 5, 2025	260.80	263.90	260.50	263.10	263.10	0.57%	720,755
Nov 4, 2025	258.80	261.60	257.40	261.60	261.60	0.62%	890,180
Nov 3, 2025	261.60	263.40	259.70	260.00	260.00	-0.34%	1,398,311
Oct 31, 2025	262.60	263.20	260.90	260.90	260.90	-0.65%	657,602
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