Essity AB (publ) (STO:ESSITY.B)
Sweden · Delayed Price · Currency is SEK 267.50
-1.80 (-0.67%)
Jun 18, 2026, 5:29 PM CET
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |