Essity AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	244.90	247.50	244.80	247.50	-	0.98%	505,648
Apr 13, 2026	246.80	247.50	244.00	245.10	245.10	-1.41%	1,384,867
Apr 10, 2026	249.40	251.90	248.60	248.60	248.60	-0.44%	1,197,457
Apr 9, 2026	250.00	250.30	247.00	249.70	249.70	-	1,422,162
Apr 8, 2026	249.00	251.50	247.80	249.70	249.70	2.67%	1,996,449
Apr 7, 2026	247.00	247.10	242.70	243.20	243.20	-0.65%	1,781,958
Apr 2, 2026	243.00	245.40	242.00	244.80	244.80	-0.12%	976,153
Apr 1, 2026	246.10	247.30	242.30	245.10	245.10	0.91%	1,692,321
Mar 31, 2026	244.80	246.20	241.10	242.90	242.90	-0.41%	1,854,664
Mar 30, 2026	243.80	244.10	240.70	243.90	243.90	1.08%	1,519,560
Mar 27, 2026	241.00	242.10	239.40	241.30	241.30	-3.48%	1,734,580
Mar 26, 2026	250.00	252.50	249.50	250.00	241.26	0.20%	1,459,805
Mar 25, 2026	247.60	251.40	247.60	249.50	240.78	1.13%	1,606,803
Mar 24, 2026	248.00	248.50	244.70	246.70	238.08	-0.16%	1,524,290
Mar 23, 2026	243.20	251.10	241.70	247.10	238.46	-0.52%	3,177,033
Mar 20, 2026	253.00	253.30	248.40	248.40	239.72	-0.76%	2,517,846
Mar 19, 2026	254.10	254.70	250.30	250.30	241.55	-2.61%	2,220,436
Mar 18, 2026	261.80	263.20	254.70	257.00	248.02	-2.17%	1,641,555
Mar 17, 2026	264.10	264.60	261.90	262.70	253.52	-0.53%	1,152,676
Mar 16, 2026	262.50	264.80	262.10	264.10	254.87	0.57%	1,110,892
Mar 13, 2026	260.10	264.00	258.60	262.60	253.42	0.54%	973,142
Mar 12, 2026	259.00	262.10	257.30	261.20	252.07	1.04%	988,271
Mar 11, 2026	263.00	263.00	256.80	258.50	249.46	-1.86%	1,376,567
Mar 10, 2026	264.50	265.60	262.50	263.40	254.19	0.38%	1,610,700
Mar 9, 2026	263.90	263.90	260.80	262.40	253.23	-0.83%	1,756,692
Mar 6, 2026	264.70	265.30	261.90	264.60	255.35	0.23%	1,168,370
Mar 5, 2026	265.30	267.60	263.10	264.00	254.77	-1.09%	1,565,765
Mar 4, 2026	270.80	272.20	266.90	266.90	257.57	-1.15%	1,704,115
Mar 3, 2026	271.00	273.60	268.90	270.00	260.56	-2.88%	1,661,924
Mar 2, 2026	285.00	285.80	276.20	278.00	268.28	-3.24%	1,458,068
Feb 27, 2026	285.50	288.30	285.50	287.30	277.26	0.35%	1,576,103
Feb 26, 2026	285.80	287.90	285.30	286.30	276.29	0.14%	1,044,546
Feb 25, 2026	287.90	288.90	285.50	285.90	275.91	-1.18%	954,050
Feb 24, 2026	287.90	293.10	287.90	289.30	279.19	0.63%	1,476,553
Feb 23, 2026	285.70	288.10	285.40	287.50	277.45	0.63%	1,506,988
Feb 20, 2026	282.10	285.70	281.20	285.70	275.71	1.28%	1,836,711
Feb 19, 2026	282.90	284.10	280.80	282.10	272.24	-0.07%	1,531,313
Feb 18, 2026	284.50	284.80	282.10	282.30	272.43	-0.42%	828,075
Feb 17, 2026	283.00	287.70	282.60	283.50	273.59	0.32%	1,186,084
Feb 16, 2026	285.60	285.60	280.80	282.60	272.72	-1.12%	1,276,284
Feb 13, 2026	283.90	285.80	280.40	285.80	275.81	0.49%	1,437,493
Feb 12, 2026	277.40	284.40	275.40	284.40	274.46	2.52%	1,570,008
Feb 11, 2026	278.70	280.80	276.10	277.40	267.70	-0.11%	1,595,055
Feb 10, 2026	277.00	279.00	276.20	277.70	267.99	0.47%	1,230,873
Feb 9, 2026	279.00	279.20	274.10	276.40	266.74	-0.86%	1,089,221
Feb 6, 2026	275.00	279.70	274.80	278.80	269.05	0.76%	1,542,436
Feb 5, 2026	274.00	276.70	271.70	276.70	267.03	1.06%	1,791,667
Feb 4, 2026	264.10	274.60	263.60	273.80	264.23	3.59%	1,758,806
Feb 3, 2026	261.00	264.30	260.30	264.30	255.06	1.11%	1,759,860
Feb 2, 2026	266.00	266.70	261.40	261.40	252.26	-0.68%	1,709,198