Essity AB (publ) (STO:ESSITY.B)
Sweden · Delayed Price · Currency is SEK 289.80
-2.70 (-0.92%)
Nov 6, 2026, 5:29 PM CET
Essity AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 287.70 | 290.20 | 285.30 | 289.80 | 289.80 | -0.92% | 1,168,218 |
| Nov 5, 2026 | 290.00 | 293.80 | 286.80 | 292.50 | 292.50 | 1.92% | 1,957,229 |
| Nov 4, 2026 | 281.60 | 289.80 | 279.60 | 287.00 | 287.00 | 2.21% | 1,970,316 |
| Nov 3, 2026 | 281.00 | 281.70 | 278.50 | 280.80 | 280.80 | 0.29% | 1,996,533 |
| Nov 2, 2026 | 278.00 | 280.20 | 277.00 | 280.00 | 280.00 | - | 1,232,696 |
| Oct 30, 2026 | 276.60 | 280.70 | 276.60 | 280.00 | 280.00 | 2.19% | 763,103 |
| Oct 29, 2026 | 275.60 | 278.50 | 274.00 | 274.00 | 274.00 | -0.18% | 1,468,000 |
| Oct 28, 2026 | 273.30 | 275.40 | 271.70 | 274.50 | 274.50 | - | 1,032,016 |
| Oct 27, 2026 | 274.50 | 275.00 | 272.10 | 274.50 | 274.50 | -0.65% | 1,379,441 |
| Oct 26, 2026 | 276.60 | 276.70 | 272.80 | 276.30 | 276.30 | -0.11% | 1,108,799 |
| Oct 23, 2026 | 276.20 | 278.50 | 274.70 | 276.60 | 276.60 | 0.07% | 1,834,974 |
| Oct 22, 2026 | 283.20 | 286.60 | 270.20 | 276.40 | 276.40 | -0.04% | 2,270,623 |
| Oct 21, 2026 | 275.50 | 278.40 | 275.10 | 276.50 | 276.50 | -0.07% | 1,246,158 |
| Oct 20, 2026 | 276.70 | 277.60 | 274.60 | 276.70 | 276.70 | 0.22% | 1,294,770 |
| Oct 19, 2026 | 275.20 | 277.30 | 274.20 | 276.10 | 276.10 | -0.47% | 1,190,656 |
| Oct 16, 2026 | 275.00 | 277.90 | 273.60 | 277.40 | 277.40 | 0.58% | 1,415,421 |
| Oct 15, 2026 | 269.20 | 275.80 | 269.10 | 275.80 | 275.80 | 3.14% | 2,065,262 |
| Oct 14, 2026 | 266.50 | 268.50 | 266.40 | 267.40 | 267.40 | 0.41% | 1,385,474 |
| Oct 13, 2026 | 267.20 | 269.20 | 265.00 | 266.30 | 266.30 | 0.38% | 1,088,858 |
| Oct 12, 2026 | 265.00 | 266.20 | 264.10 | 265.30 | 265.30 | 0.61% | 816,724 |
| Oct 9, 2026 | 263.80 | 265.80 | 263.10 | 263.70 | 263.70 | 0.69% | 1,061,638 |
| Oct 8, 2026 | 262.60 | 263.50 | 260.20 | 261.90 | 261.90 | -0.46% | 1,274,120 |
| Oct 7, 2026 | 260.10 | 263.10 | 260.10 | 263.10 | 263.10 | 1.15% | 1,958,389 |
| Oct 6, 2026 | 257.00 | 260.10 | 256.60 | 260.10 | 260.10 | 1.56% | 1,221,342 |
| Oct 5, 2026 | 257.80 | 258.70 | 256.10 | 256.10 | 256.10 | -0.51% | 744,285 |
| Oct 2, 2026 | 256.00 | 257.90 | 255.80 | 257.40 | 257.40 | 0.35% | 889,335 |
| Oct 1, 2026 | 257.70 | 259.80 | 256.20 | 256.50 | 256.50 | -1.00% | 1,795,874 |
| Sep 30, 2026 | 260.70 | 262.10 | 259.10 | 259.10 | 259.10 | -0.08% | 1,258,653 |
| Sep 29, 2026 | 258.10 | 260.40 | 256.80 | 259.30 | 259.30 | 0.08% | 1,248,468 |
| Sep 28, 2026 | 261.00 | 262.00 | 257.20 | 259.10 | 259.10 | 0.08% | 1,445,589 |
| Sep 25, 2026 | 260.20 | 261.10 | 257.80 | 258.90 | 258.90 | -0.58% | 1,346,355 |
| Sep 24, 2026 | 262.50 | 263.60 | 259.15 | 260.40 | 260.40 | -0.88% | 1,230,546 |
| Sep 23, 2026 | 265.60 | 266.00 | 262.70 | 262.70 | 262.70 | -1.09% | 1,024,708 |
| Sep 22, 2026 | 262.90 | 268.70 | 262.90 | 265.60 | 265.60 | 1.26% | 1,198,929 |
| Sep 21, 2026 | 261.70 | 263.40 | 260.30 | 262.30 | 262.30 | 0.27% | 1,027,697 |
| Sep 18, 2026 | 263.30 | 263.90 | 261.30 | 261.60 | 261.60 | -1.02% | 1,989,624 |
| Sep 17, 2026 | 264.50 | 266.30 | 263.60 | 264.30 | 264.30 | 0.23% | 1,169,077 |
| Sep 16, 2026 | 262.50 | 264.60 | 261.70 | 263.70 | 263.70 | -0.04% | 1,241,969 |
| Sep 15, 2026 | 265.40 | 266.70 | 262.20 | 263.80 | 263.80 | -1.24% | 1,627,748 |
| Sep 14, 2026 | 261.80 | 268.40 | 261.70 | 267.10 | 267.10 | 2.22% | 1,430,169 |
| Sep 11, 2026 | 262.70 | 263.90 | 260.70 | 261.30 | 261.30 | -0.53% | 901,921 |
| Sep 10, 2026 | 263.00 | 264.20 | 261.90 | 262.70 | 262.70 | -0.15% | 1,261,877 |
| Sep 9, 2026 | 266.50 | 268.50 | 262.20 | 263.10 | 263.10 | -2.05% | 1,236,650 |
| Sep 8, 2026 | 268.50 | 270.50 | 268.30 | 268.60 | 268.60 | 0.04% | 707,613 |
| Sep 7, 2026 | 270.30 | 270.70 | 268.50 | 268.50 | 268.50 | -1.36% | 1,190,011 |
| Sep 4, 2026 | 271.60 | 272.30 | 270.10 | 272.20 | 272.20 | -0.33% | 981,448 |
| Sep 3, 2026 | 270.60 | 274.00 | 270.30 | 273.10 | 273.10 | -0.65% | 1,412,416 |
| Sep 2, 2026 | 278.80 | 278.90 | 273.70 | 274.90 | 274.90 | -1.54% | 1,352,338 |
| Sep 1, 2026 | 280.70 | 283.10 | 279.00 | 279.20 | 279.20 | -0.53% | 1,410,426 |
| Aug 31, 2026 | 280.20 | 281.80 | 279.60 | 280.70 | 280.70 | 0.18% | 1,480,726 |