Essity AB (publ) (STO:ESSITY.B)
Sweden · Delayed Price · Currency is SEK 273.30
-1.60 (-0.58%)
Sep 3, 2026, 5:10 PM CET
Essity AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 279.80 | 281.20 | 279.60 | 280.20 | 280.20 | 0.14% | 1,207,540 |
| Aug 27, 2026 | 279.00 | 280.00 | 277.00 | 279.80 | 279.80 | -0.46% | 1,038,769 |
| Aug 26, 2026 | 281.20 | 282.40 | 280.20 | 281.10 | 281.10 | 0.14% | 852,426 |
| Aug 25, 2026 | 281.50 | 283.60 | 280.00 | 280.70 | 280.70 | -0.18% | 1,074,789 |
| Aug 24, 2026 | 275.50 | 282.60 | 274.90 | 281.20 | 281.20 | 2.82% | 1,472,995 |
| Aug 21, 2026 | 273.10 | 275.10 | 272.20 | 273.50 | 273.50 | 0.11% | 2,406,086 |
| Aug 20, 2026 | 270.90 | 273.50 | 270.20 | 273.20 | 273.20 | 0.74% | 900,435 |
| Aug 19, 2026 | 270.50 | 271.20 | 268.60 | 271.20 | 271.20 | 0.11% | 977,257 |
| Aug 18, 2026 | 268.40 | 271.10 | 267.70 | 270.90 | 270.90 | 0.93% | 1,508,195 |
| Aug 17, 2026 | 276.10 | 276.60 | 268.40 | 268.40 | 268.40 | -3.52% | 1,232,894 |
| Aug 14, 2026 | 277.40 | 278.20 | 275.50 | 278.20 | 278.20 | 0.29% | 1,072,596 |
| Aug 13, 2026 | 276.40 | 278.50 | 276.30 | 277.40 | 277.40 | 0.76% | 946,844 |
| Aug 12, 2026 | 278.00 | 278.20 | 275.30 | 275.30 | 275.30 | -0.97% | 921,491 |
| Aug 11, 2026 | 280.30 | 281.10 | 278.00 | 278.00 | 278.00 | -1.03% | 840,615 |
| Aug 10, 2026 | 282.20 | 282.60 | 278.80 | 280.90 | 280.90 | -0.46% | 807,196 |
| Aug 7, 2026 | 281.20 | 283.50 | 280.80 | 282.20 | 282.20 | 0.14% | 704,253 |
| Aug 6, 2026 | 284.00 | 285.60 | 281.20 | 281.80 | 281.80 | -0.32% | 927,831 |
| Aug 5, 2026 | 277.20 | 282.80 | 276.70 | 282.70 | 282.70 | 1.98% | 1,115,887 |
| Aug 4, 2026 | 276.00 | 278.10 | 274.40 | 277.20 | 277.20 | 0.43% | 988,005 |
| Aug 3, 2026 | 276.60 | 278.40 | 275.80 | 276.00 | 276.00 | -0.43% | 1,098,566 |
| Jul 31, 2026 | 276.60 | 278.50 | 275.60 | 277.20 | 277.20 | -0.14% | 1,260,242 |
| Jul 30, 2026 | 278.30 | 281.90 | 277.10 | 277.60 | 277.60 | -0.61% | 831,063 |
| Jul 29, 2026 | 280.80 | 281.80 | 276.40 | 279.30 | 279.30 | -0.46% | 939,716 |
| Jul 28, 2026 | 275.50 | 281.90 | 275.40 | 280.60 | 280.60 | 0.21% | 1,318,625 |
| Jul 27, 2026 | 279.40 | 281.40 | 277.20 | 280.00 | 280.00 | 1.34% | 947,240 |
| Jul 24, 2026 | 273.80 | 277.10 | 273.20 | 276.30 | 276.30 | 0.80% | 835,528 |
| Jul 23, 2026 | 279.60 | 279.60 | 273.20 | 274.10 | 274.10 | -2.28% | 1,355,918 |
| Jul 22, 2026 | 277.20 | 281.70 | 275.70 | 280.50 | 280.50 | 1.19% | 1,772,523 |
| Jul 21, 2026 | 280.30 | 281.00 | 275.40 | 277.20 | 277.20 | -1.46% | 1,679,638 |
| 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 |