Essity AB (publ) (STO:ESSITY.B)
Sweden
· Delayed Price · Currency is SEK 261.40
+1.10 (0.42%)
At close: Dec 5, 2025
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 260.00 | 262.40 | 260.00 | 261.70 | - | 0.54% | 309,352 |
| Dec 4, 2025 | 258.90 | 261.80 | 258.60 | 260.30 | 260.30 | 0.50% | 930,744 |
| Dec 3, 2025 | 262.00 | 263.80 | 259.00 | 259.00 | 259.00 | -0.99% | 1,103,015 |
| Dec 2, 2025 | 265.00 | 265.50 | 261.60 | 261.60 | 261.60 | -0.65% | 1,331,735 |
| Dec 1, 2025 | 260.20 | 263.50 | 259.50 | 263.30 | 263.30 | 0.80% | 844,705 |
| Nov 28, 2025 | 261.70 | 262.40 | 258.90 | 261.20 | 261.20 | -0.11% | 1,574,446 |
| Nov 27, 2025 | 262.40 | 263.20 | 261.40 | 261.50 | 261.50 | -0.38% | 820,843 |
| Nov 26, 2025 | 262.80 | 264.00 | 260.90 | 262.50 | 262.50 | 0.19% | 1,186,785 |
| Nov 25, 2025 | 259.90 | 263.30 | 259.00 | 262.00 | 262.00 | 0.81% | 1,069,777 |
| Nov 24, 2025 | 262.20 | 262.60 | 259.60 | 259.90 | 259.90 | -0.38% | 2,815,583 |
| Nov 21, 2025 | 257.50 | 261.90 | 256.80 | 260.90 | 260.90 | 1.79% | 1,354,822 |
| Nov 20, 2025 | 258.10 | 259.10 | 254.70 | 256.30 | 256.30 | -0.50% | 861,993 |
| Nov 19, 2025 | 257.40 | 258.50 | 256.50 | 257.60 | 257.60 | 0.16% | 785,148 |
| Nov 18, 2025 | 261.00 | 261.30 | 257.10 | 257.20 | 257.20 | -1.76% | 1,190,694 |
| Nov 17, 2025 | 261.30 | 262.50 | 260.10 | 261.80 | 261.80 | 0.11% | 974,108 |
| Nov 14, 2025 | 264.70 | 265.30 | 260.30 | 261.50 | 261.50 | -1.32% | 1,172,969 |
| Nov 13, 2025 | 265.90 | 266.60 | 263.40 | 265.00 | 265.00 | -0.71% | 2,280,979 |
| Nov 12, 2025 | 266.20 | 267.50 | 264.80 | 266.90 | 266.90 | 0.34% | 895,493 |
| Nov 11, 2025 | 265.20 | 266.80 | 264.50 | 266.00 | 266.00 | 0.49% | 981,467 |
| Nov 10, 2025 | 267.50 | 268.50 | 264.00 | 264.70 | 264.70 | -1.05% | 742,957 |
| Nov 7, 2025 | 263.10 | 267.50 | 261.70 | 267.50 | 267.50 | 1.67% | 1,207,254 |
| Nov 6, 2025 | 263.40 | 264.10 | 261.60 | 263.10 | 263.10 | - | 819,860 |
| Nov 5, 2025 | 260.80 | 263.90 | 260.50 | 263.10 | 263.10 | 0.57% | 720,755 |
| Nov 4, 2025 | 258.80 | 261.60 | 257.40 | 261.60 | 261.60 | 0.62% | 890,180 |
| Nov 3, 2025 | 261.60 | 263.40 | 259.70 | 260.00 | 260.00 | -0.34% | 1,398,311 |
| Oct 31, 2025 | 262.60 | 263.20 | 260.90 | 260.90 | 260.90 | -0.65% | 657,602 |
| Oct 30, 2025 | 262.80 | 263.20 | 260.60 | 262.60 | 262.60 | -0.08% | 927,724 |
| Oct 29, 2025 | 261.20 | 263.70 | 260.80 | 262.80 | 262.80 | 0.19% | 914,043 |
| Oct 28, 2025 | 268.60 | 269.60 | 261.50 | 262.30 | 262.30 | -2.09% | 1,586,139 |
| Oct 27, 2025 | 267.00 | 268.80 | 266.20 | 267.90 | 267.90 | 0.07% | 822,254 |
| Oct 24, 2025 | 265.60 | 269.80 | 265.60 | 267.70 | 267.70 | -0.07% | 1,175,444 |
| Oct 23, 2025 | 275.00 | 277.10 | 264.60 | 267.90 | 267.90 | 1.52% | 2,994,497 |
| Oct 22, 2025 | 262.70 | 265.00 | 261.60 | 263.90 | 263.90 | -0.11% | 2,064,830 |
| Oct 21, 2025 | 263.20 | 265.30 | 261.60 | 264.20 | 264.20 | 0.38% | 1,563,597 |
| Oct 20, 2025 | 260.40 | 263.40 | 260.10 | 263.20 | 263.20 | 0.69% | 1,965,406 |
| Oct 17, 2025 | 259.60 | 262.70 | 257.60 | 261.40 | 261.40 | 0.77% | 1,394,955 |
| Oct 16, 2025 | 255.50 | 259.80 | 255.10 | 259.40 | 259.40 | 1.85% | 1,442,993 |
| Oct 15, 2025 | 254.70 | 256.40 | 253.40 | 254.70 | 254.70 | 0.04% | 1,793,674 |
| Oct 14, 2025 | 252.60 | 255.60 | 252.10 | 254.60 | 254.60 | 0.79% | 1,510,221 |
| Oct 13, 2025 | 252.30 | 252.80 | 250.50 | 252.60 | 252.60 | 0.28% | 1,519,199 |
| Oct 10, 2025 | 251.90 | 253.60 | 251.30 | 251.90 | 251.90 | 0.32% | 1,344,332 |
| Oct 9, 2025 | 247.90 | 252.20 | 247.60 | 251.10 | 251.10 | 1.29% | 1,373,266 |
| Oct 8, 2025 | 247.60 | 247.90 | 245.10 | 247.90 | 247.90 | 0.49% | 1,528,655 |
| Oct 7, 2025 | 247.70 | 248.40 | 246.30 | 246.70 | 246.70 | -0.08% | 892,399 |
| Oct 6, 2025 | 248.10 | 249.40 | 246.40 | 246.90 | 246.90 | -0.48% | 1,451,469 |
| Oct 3, 2025 | 248.10 | 248.50 | 246.50 | 248.10 | 248.10 | - | 877,058 |
| Oct 2, 2025 | 245.40 | 248.10 | 244.90 | 248.10 | 248.10 | 1.10% | 1,380,829 |
| Oct 1, 2025 | 245.40 | 247.70 | 245.40 | 245.40 | 245.40 | -0.16% | 1,063,068 |
| Sep 30, 2025 | 243.80 | 245.90 | 242.40 | 245.80 | 245.80 | 0.86% | 1,530,559 |
| Sep 29, 2025 | 243.10 | 244.40 | 242.50 | 243.70 | 243.70 | 0.25% | 1,009,679 |
| Sep 26, 2025 | 242.30 | 243.30 | 241.00 | 243.10 | 243.10 | 0.75% | 1,684,928 |
| Sep 25, 2025 | 241.00 | 243.40 | 240.90 | 241.30 | 241.30 | -0.04% | 1,443,137 |
| Sep 24, 2025 | 241.00 | 241.90 | 239.40 | 241.40 | 241.40 | 0.21% | 1,459,223 |
| Sep 23, 2025 | 237.80 | 241.40 | 236.10 | 240.90 | 240.90 | 0.54% | 1,166,057 |
| Sep 22, 2025 | 242.00 | 243.00 | 239.40 | 239.60 | 239.60 | -1.44% | 1,213,078 |
| Sep 19, 2025 | 243.50 | 246.40 | 243.00 | 243.10 | 243.10 | -0.45% | 2,676,574 |
| Sep 18, 2025 | 248.00 | 248.00 | 243.35 | 244.20 | 244.20 | -1.61% | 1,320,896 |
| Sep 17, 2025 | 247.50 | 249.00 | 246.90 | 248.20 | 248.20 | 0.36% | 941,999 |
| Sep 16, 2025 | 249.00 | 249.70 | 246.50 | 247.30 | 247.30 | -0.72% | 896,335 |
| Sep 15, 2025 | 252.60 | 253.40 | 248.80 | 249.10 | 249.10 | -1.46% | 906,534 |
| Sep 12, 2025 | 253.70 | 254.20 | 251.70 | 252.80 | 252.80 | -0.39% | 970,277 |
| Sep 11, 2025 | 256.00 | 257.20 | 253.80 | 253.80 | 253.80 | -0.55% | 823,871 |
| Sep 10, 2025 | 257.70 | 258.70 | 255.20 | 255.20 | 255.20 | -0.89% | 977,736 |
| Sep 9, 2025 | 257.60 | 259.40 | 256.60 | 257.50 | 257.50 | 0.08% | 879,941 |
| Sep 8, 2025 | 257.00 | 258.70 | 255.50 | 257.30 | 257.30 | -0.16% | 1,026,693 |
| Sep 5, 2025 | 256.10 | 257.70 | 254.80 | 257.70 | 257.70 | 0.62% | 939,309 |
| Sep 4, 2025 | 254.30 | 256.80 | 254.30 | 256.10 | 256.10 | 0.83% | 792,162 |
| Sep 3, 2025 | 254.00 | 254.50 | 252.30 | 254.00 | 254.00 | 0.20% | 1,295,268 |
| Sep 2, 2025 | 254.50 | 255.20 | 253.20 | 253.50 | 253.50 | -0.55% | 987,266 |
| Sep 1, 2025 | 256.50 | 258.00 | 254.90 | 254.90 | 254.90 | -0.27% | 858,253 |
| Aug 29, 2025 | 254.70 | 257.40 | 253.80 | 255.60 | 255.60 | 0.27% | 1,316,699 |
| Aug 28, 2025 | 257.00 | 257.60 | 254.60 | 254.90 | 254.90 | -0.78% | 1,105,522 |
| Aug 27, 2025 | 254.20 | 256.90 | 253.00 | 256.90 | 256.90 | 1.26% | 1,531,728 |
| Aug 26, 2025 | 256.90 | 257.30 | 253.70 | 253.70 | 253.70 | -1.51% | 2,280,770 |
| Aug 25, 2025 | 257.00 | 259.40 | 256.30 | 257.60 | 257.60 | 0.90% | 1,258,204 |
| Aug 22, 2025 | 254.30 | 256.30 | 254.20 | 255.30 | 255.30 | 0.39% | 995,576 |
| Aug 21, 2025 | 254.80 | 255.00 | 253.00 | 254.30 | 254.30 | -0.27% | 957,221 |
| Aug 20, 2025 | 252.10 | 255.80 | 252.10 | 255.00 | 255.00 | 1.15% | 1,054,782 |
| Aug 19, 2025 | 250.70 | 252.40 | 249.40 | 252.10 | 252.10 | 0.80% | 960,898 |
| Aug 18, 2025 | 248.00 | 250.60 | 247.60 | 250.10 | 250.10 | 1.01% | 1,636,160 |
| Aug 15, 2025 | 247.00 | 248.20 | 246.50 | 247.60 | 247.60 | 0.36% | 849,623 |
| Aug 14, 2025 | 246.70 | 247.40 | 245.20 | 246.70 | 246.70 | - | 1,571,902 |
| Aug 13, 2025 | 243.70 | 246.70 | 243.70 | 246.70 | 246.70 | 1.19% | 902,747 |
| Aug 12, 2025 | 246.00 | 247.00 | 243.80 | 243.80 | 243.80 | -0.65% | 2,790,075 |
| Aug 11, 2025 | 245.10 | 246.40 | 244.80 | 245.40 | 245.40 | 0.49% | 832,577 |
| Aug 8, 2025 | 245.30 | 246.60 | 244.00 | 244.20 | 244.20 | -0.20% | 1,013,670 |
| Aug 7, 2025 | 244.00 | 245.50 | 243.80 | 244.70 | 244.70 | 0.45% | 947,424 |
| Aug 6, 2025 | 242.60 | 244.60 | 242.00 | 243.60 | 243.60 | 0.29% | 1,040,283 |
| Aug 5, 2025 | 241.80 | 243.30 | 241.00 | 242.90 | 242.90 | 0.62% | 1,861,634 |
| Aug 4, 2025 | 241.30 | 242.00 | 239.90 | 241.40 | 241.40 | 0.21% | 879,108 |
| Aug 1, 2025 | 240.60 | 242.40 | 238.90 | 240.90 | 240.90 | -0.25% | 1,173,467 |
| Jul 31, 2025 | 243.60 | 244.30 | 241.50 | 241.50 | 241.50 | -0.98% | 1,196,247 |
| Jul 30, 2025 | 243.50 | 246.90 | 243.30 | 243.90 | 243.90 | -0.45% | 772,989 |
| Jul 29, 2025 | 244.10 | 246.20 | 243.60 | 245.00 | 245.00 | 0.16% | 698,916 |
| Jul 28, 2025 | 247.50 | 248.40 | 243.70 | 244.60 | 244.60 | -0.29% | 1,124,885 |
| Jul 25, 2025 | 245.30 | 245.60 | 243.00 | 245.30 | 245.30 | - | 1,190,404 |
| Jul 24, 2025 | 249.10 | 249.20 | 245.30 | 245.30 | 245.30 | -0.85% | 1,239,222 |
| Jul 23, 2025 | 248.10 | 249.10 | 247.00 | 247.40 | 247.40 | 0.53% | 1,214,743 |
| Jul 22, 2025 | 244.60 | 247.20 | 243.30 | 246.10 | 246.10 | 0.61% | 1,704,090 |
| Jul 21, 2025 | 246.00 | 246.70 | 243.10 | 244.60 | 244.60 | -0.41% | 2,006,994 |