Essity AB (publ) (STO:ESSITY.B)
Sweden · Delayed Price · Currency is SEK 260.40
+0.70 (0.27%)
At close: May 26, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,475,664 |
| 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 |
| May 7, 2026 | 260.00 | 261.00 | 250.00 | 250.70 | 250.70 | 0.20% | 3,462,700 |
| May 6, 2026 | 244.90 | 252.60 | 244.90 | 250.20 | 250.20 | 2.79% | 1,527,391 |
| May 5, 2026 | 243.20 | 244.80 | 241.40 | 243.40 | 243.40 | - | 2,099,024 |
| May 4, 2026 | 246.90 | 247.40 | 243.20 | 243.40 | 243.40 | -0.45% | 1,832,591 |
| Apr 30, 2026 | 241.10 | 244.50 | 240.10 | 244.50 | 244.50 | 0.74% | 870,599 |
| Apr 29, 2026 | 242.50 | 245.10 | 242.00 | 242.70 | 242.70 | -1.30% | 1,093,251 |
| Apr 28, 2026 | 244.00 | 245.90 | 242.70 | 245.90 | 245.90 | 0.37% | 1,222,711 |
| Apr 27, 2026 | 246.30 | 247.30 | 244.80 | 245.00 | 245.00 | -1.05% | 1,167,977 |
| Apr 24, 2026 | 248.40 | 251.00 | 247.00 | 247.60 | 247.60 | -0.68% | 1,187,384 |
| Apr 23, 2026 | 251.40 | 253.80 | 245.20 | 249.30 | 249.30 | 1.80% | 2,799,988 |
| Apr 22, 2026 | 245.40 | 246.80 | 244.60 | 244.90 | 244.90 | -0.24% | 1,759,576 |
| Apr 21, 2026 | 248.30 | 250.30 | 245.50 | 245.50 | 245.50 | -1.41% | 2,151,601 |
| Apr 20, 2026 | 247.10 | 251.00 | 246.90 | 249.00 | 249.00 | -1.50% | 1,739,837 |
| Apr 17, 2026 | 248.00 | 253.20 | 247.60 | 252.80 | 252.80 | 2.35% | 2,345,899 |
| Apr 16, 2026 | 247.50 | 248.70 | 245.50 | 247.00 | 247.00 | -0.44% | 2,010,592 |
| Apr 15, 2026 | 247.70 | 248.20 | 246.00 | 248.10 | 248.10 | 0.28% | 1,330,756 |
| Apr 14, 2026 | 244.90 | 247.60 | 244.80 | 247.40 | 247.40 | 0.94% | 1,176,790 |
| 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% | 1,215,314 |
| 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% | 2,279,117 |
| 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 | 0.02% | 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 |