Essity AB (publ) (STO:ESSITY.B)
Sweden · Delayed Price · Currency is SEK 246.70
-0.40 (-0.16%)
At close: Mar 24, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 248.00 | 248.50 | 244.70 | 246.00 | - | -0.45% | 557,457 |
| Mar 23, 2026 | 243.20 | 251.10 | 241.70 | 247.10 | 247.10 | -0.52% | 3,082,664 |
| Mar 20, 2026 | 253.00 | 253.30 | 248.40 | 248.40 | 248.40 | -0.76% | 2,500,304 |
| Mar 19, 2026 | 254.10 | 254.70 | 250.30 | 250.30 | 250.30 | -2.61% | 2,220,436 |
| Mar 18, 2026 | 261.80 | 263.20 | 254.70 | 257.00 | 257.00 | -2.17% | 1,607,514 |
| Mar 17, 2026 | 264.10 | 264.60 | 261.90 | 262.70 | 262.70 | -0.53% | 1,142,237 |
| Mar 16, 2026 | 262.50 | 264.80 | 262.10 | 264.10 | 264.10 | 0.57% | 1,110,892 |
| Mar 13, 2026 | 260.10 | 264.00 | 258.60 | 262.60 | 262.60 | 0.54% | 973,142 |
| Mar 12, 2026 | 259.00 | 262.10 | 257.30 | 261.20 | 261.20 | 1.04% | 985,528 |
| Mar 11, 2026 | 263.00 | 263.00 | 256.80 | 258.50 | 258.50 | -1.86% | 1,360,746 |
| Mar 10, 2026 | 264.50 | 265.60 | 262.50 | 263.40 | 263.40 | 0.38% | 1,483,716 |
| Mar 9, 2026 | 263.90 | 263.90 | 260.80 | 262.40 | 262.40 | -0.83% | 1,756,692 |
| Mar 6, 2026 | 264.70 | 265.30 | 261.90 | 264.60 | 264.60 | 0.23% | 1,168,370 |
| Mar 5, 2026 | 265.30 | 267.60 | 263.10 | 264.00 | 264.00 | -1.09% | 1,502,478 |
| Mar 4, 2026 | 270.80 | 272.20 | 266.90 | 266.90 | 266.90 | -1.15% | 1,701,606 |
| Mar 3, 2026 | 271.00 | 273.60 | 268.90 | 270.00 | 270.00 | -2.88% | 1,651,468 |
| Mar 2, 2026 | 285.00 | 285.80 | 276.20 | 278.00 | 278.00 | -3.24% | 1,458,068 |
| 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% | 1,044,546 |
| Feb 25, 2026 | 287.90 | 288.90 | 285.50 | 285.90 | 285.90 | -1.18% | 954,050 |
| Feb 24, 2026 | 287.90 | 293.10 | 287.90 | 289.30 | 289.30 | 0.63% | 1,476,553 |
| 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% | 1,836,711 |
| Feb 19, 2026 | 282.90 | 284.10 | 280.80 | 282.10 | 282.10 | -0.07% | 1,531,313 |
| Feb 18, 2026 | 284.50 | 284.80 | 282.10 | 282.30 | 282.30 | -0.42% | 828,075 |
| Feb 17, 2026 | 283.00 | 287.70 | 282.60 | 283.50 | 283.50 | 0.32% | 1,186,084 |
| 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% | 1,570,008 |
| 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% | 1,230,873 |
| 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% | 1,791,667 |
| Feb 4, 2026 | 264.10 | 274.60 | 263.60 | 273.80 | 273.80 | 3.59% | 1,758,806 |
| Feb 3, 2026 | 261.00 | 264.30 | 260.30 | 264.30 | 264.30 | 1.11% | 1,759,860 |
| Feb 2, 2026 | 266.00 | 266.70 | 261.40 | 261.40 | 261.40 | -0.68% | 1,709,198 |
| Jan 30, 2026 | 260.00 | 263.20 | 259.80 | 263.20 | 263.20 | 1.11% | 1,362,604 |
| Jan 29, 2026 | 258.30 | 261.50 | 257.10 | 260.30 | 260.30 | 1.05% | 1,391,299 |
| Jan 28, 2026 | 254.40 | 258.30 | 254.40 | 257.60 | 257.60 | 0.19% | 1,350,638 |
| 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% | 1,495,779 |
| Jan 23, 2026 | 251.80 | 255.80 | 250.90 | 255.70 | 255.70 | 1.75% | 3,833,529 |
| Jan 22, 2026 | 265.80 | 266.70 | 250.20 | 251.30 | 251.30 | -7.41% | 6,366,660 |
| 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% | 1,780,186 |
| 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% | 1,628,103 |
| Jan 15, 2026 | 269.70 | 270.90 | 269.00 | 270.90 | 270.90 | 0.71% | 1,292,455 |
| Jan 14, 2026 | 267.00 | 269.10 | 265.60 | 269.00 | 269.00 | 1.32% | 1,217,670 |