Essity AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,662,566
Apr 21, 2026	248.30	250.30	245.50	245.50	245.50	-1.41%	2,074,025
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%	1,197,457
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