Essity AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	259.20	259.20	254.40	254.40	254.40	-2.00%	1,107,663
May 29, 2026	261.10	263.70	258.40	259.60	259.60	-0.15%	3,807,470
May 28, 2026	263.00	263.50	259.70	260.00	260.00	-1.55%	1,143,356
May 27, 2026	259.90	265.00	259.90	264.10	264.10	1.42%	1,992,460
May 26, 2026	259.70	266.60	258.70	260.40	260.40	0.27%	2,371,615
May 25, 2026	258.30	259.90	257.90	259.70	259.70	0.89%	983,496
May 22, 2026	255.50	257.50	255.20	257.40	257.40	1.54%	1,621,936
May 21, 2026	253.00	256.30	252.90	253.50	253.50	-0.04%	1,323,839
May 20, 2026	252.00	255.30	251.40	253.60	253.60	-0.31%	1,301,460
May 19, 2026	253.90	256.50	253.40	254.40	254.40	0.75%	1,576,034
May 18, 2026	248.00	254.00	247.30	252.50	252.50	1.57%	1,557,526
May 15, 2026	252.00	252.00	248.10	248.60	248.60	0.69%	1,544,178
May 13, 2026	248.00	248.60	246.90	246.90	246.90	-0.48%	946,604
May 12, 2026	243.50	248.60	242.70	248.10	248.10	1.68%	1,468,814
May 11, 2026	247.40	247.40	243.70	244.00	244.00	-1.45%	1,685,261
May 8, 2026	249.50	250.70	247.40	247.60	247.60	-1.24%	1,773,445