Essity AB (publ) (STO:ESSITY.B)
Sweden · Delayed Price · Currency is SEK 277.70
+1.30 (0.47%)
At close: Feb 10, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |