Essity AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	280.30	281.10	278.90	279.00	-	-0.68%	67,465
Aug 10, 2026	282.20	282.60	278.80	280.90	280.90	-0.46%	807,196
Aug 7, 2026	281.20	283.50	280.80	282.20	282.20	0.14%	704,253
Aug 6, 2026	284.00	285.60	281.20	281.80	281.80	-0.32%	927,831
Aug 5, 2026	277.20	282.80	276.70	282.70	282.70	1.98%	1,115,887
Aug 4, 2026	276.00	278.10	274.40	277.20	277.20	0.43%	988,005
Aug 3, 2026	276.60	278.40	275.80	276.00	276.00	-0.43%	1,098,566
Jul 31, 2026	276.60	278.50	275.60	277.20	277.20	-0.14%	1,260,242
Jul 30, 2026	278.30	281.90	277.10	277.60	277.60	-0.61%	831,063
Jul 29, 2026	280.80	281.80	276.40	279.30	279.30	-0.46%	939,716
Jul 28, 2026	275.50	281.90	275.40	280.60	280.60	0.21%	1,318,625
Jul 27, 2026	279.40	281.40	277.20	280.00	280.00	1.34%	947,240
Jul 24, 2026	273.80	277.10	273.20	276.30	276.30	0.80%	835,528
Jul 23, 2026	279.60	279.60	273.20	274.10	274.10	-2.28%	1,355,918
Jul 22, 2026	277.20	281.70	275.70	280.50	280.50	1.19%	1,772,523
Jul 21, 2026	280.30	281.00	275.40	277.20	277.20	-1.46%	1,679,638
Jul 20, 2026	280.80	283.00	279.40	281.30	281.30	-0.53%	1,006,465
Jul 17, 2026	281.50	285.50	279.70	282.80	282.80	4.09%	2,272,210
Jul 16, 2026	276.20	279.00	268.10	271.70	271.70	-2.58%	3,788,802
Jul 15, 2026	278.00	280.00	275.60	278.90	278.90	0.11%	1,503,624
Jul 14, 2026	278.60	279.40	275.40	278.60	278.60	-0.39%	1,055,178
Jul 13, 2026	278.50	280.30	277.10	279.70	279.70	0.65%	1,067,347
Jul 10, 2026	277.50	279.20	277.00	277.90	277.90	0.25%	902,498
Jul 9, 2026	274.80	277.60	273.70	277.20	277.20	1.09%	1,061,903
Jul 8, 2026	280.90	280.90	273.90	274.20	274.20	-2.77%	1,525,428
Jul 7, 2026	278.20	283.60	277.60	282.00	282.00	2.29%	1,001,413
Jul 6, 2026	278.50	281.30	275.70	275.70	275.70	-0.93%	1,061,902
Jul 3, 2026	278.40	279.30	276.30	278.30	278.30	-0.04%	839,832
Jul 2, 2026	275.00	279.10	274.70	278.40	278.40	1.61%	1,035,907
Jul 1, 2026	275.80	275.90	271.20	274.00	274.00	-0.11%	1,058,770
Jun 30, 2026	274.90	276.00	272.70	274.30	274.30	-0.22%	1,991,807
Jun 29, 2026	277.20	277.40	273.10	274.90	274.90	-1.22%	1,083,171
Jun 26, 2026	278.00	279.70	277.30	278.30	278.30	0.36%	791,305
Jun 25, 2026	275.90	278.50	275.20	277.30	277.30	0.51%	986,956
Jun 24, 2026	270.90	276.90	270.90	275.90	275.90	2.03%	1,262,551
Jun 23, 2026	268.40	271.60	267.50	270.40	270.40	0.75%	1,175,681
Jun 22, 2026	267.50	269.30	263.80	268.40	268.40	0.34%	1,112,209
Jun 18, 2026	268.60	269.00	263.10	267.50	267.50	-0.67%	2,539,193
Jun 17, 2026	265.00	270.30	265.00	269.30	269.30	1.74%	1,566,383
Jun 16, 2026	265.00	265.70	261.40	264.70	264.70	-0.11%	1,174,147
Jun 15, 2026	266.00	267.40	264.00	265.00	265.00	-0.04%	1,115,558
Jun 12, 2026	263.10	266.50	262.50	265.10	265.10	0.95%	1,034,180
Jun 11, 2026	263.00	263.80	261.70	262.60	262.60	-0.15%	1,515,628
Jun 10, 2026	261.00	264.60	260.60	263.00	263.00	0.92%	1,364,323
Jun 9, 2026	254.60	261.40	254.60	260.60	260.60	2.36%	1,030,743
Jun 8, 2026	256.50	257.60	254.10	254.60	254.60	-0.86%	984,223
Jun 5, 2026	254.60	258.80	254.10	256.80	256.80	1.10%	860,088
Jun 4, 2026	256.30	257.80	254.00	254.00	254.00	-1.09%	1,041,998
Jun 3, 2026	256.00	257.70	255.40	256.80	256.80	0.35%	1,199,631
Jun 2, 2026	255.50	256.80	255.00	255.90	255.90	0.59%	992,857