Essity AB (publ) (STO:ESSITY.B)
Sweden
· Delayed Price · Currency is SEK 264.60
+0.60 (0.23%)
At close: Mar 6, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 264.70 | 265.30 | 261.90 | 264.60 | 264.60 | 0.23% | 1,168,370 |
| Mar 5, 2026 | 265.30 | 267.60 | 263.10 | 264.00 | 264.00 | -1.09% | 1,502,478 |
| Mar 4, 2026 | 270.80 | 272.20 | 266.90 | 266.90 | 266.90 | -1.15% | 1,701,606 |
| Mar 3, 2026 | 271.00 | 273.60 | 268.90 | 270.00 | 270.00 | -2.88% | 1,651,468 |
| Mar 2, 2026 | 285.00 | 285.80 | 276.20 | 278.00 | 278.00 | -3.24% | 1,458,068 |
| Feb 27, 2026 | 285.50 | 288.30 | 285.50 | 287.30 | 287.30 | 0.35% | 1,576,103 |
| Feb 26, 2026 | 285.80 | 287.90 | 285.30 | 286.30 | 286.30 | 0.14% | 1,044,546 |
| Feb 25, 2026 | 287.90 | 288.90 | 285.50 | 285.90 | 285.90 | -1.18% | 954,050 |
| Feb 24, 2026 | 287.90 | 293.10 | 287.90 | 289.30 | 289.30 | 0.63% | 1,476,553 |
| Feb 23, 2026 | 285.70 | 288.10 | 285.40 | 287.50 | 287.50 | 0.63% | 1,506,988 |
| Feb 20, 2026 | 282.10 | 285.70 | 281.20 | 285.70 | 285.70 | 1.28% | 1,836,711 |
| Feb 19, 2026 | 282.90 | 284.10 | 280.80 | 282.10 | 282.10 | -0.07% | 1,531,313 |
| Feb 18, 2026 | 284.50 | 284.80 | 282.10 | 282.30 | 282.30 | -0.42% | 828,075 |
| Feb 17, 2026 | 283.00 | 287.70 | 282.60 | 283.50 | 283.50 | 0.32% | 1,186,084 |
| Feb 16, 2026 | 285.60 | 285.60 | 280.80 | 282.60 | 282.60 | -1.12% | 1,276,284 |
| Feb 13, 2026 | 283.90 | 285.80 | 280.40 | 285.80 | 285.80 | 0.49% | 1,437,493 |
| Feb 12, 2026 | 277.40 | 284.40 | 275.40 | 284.40 | 284.40 | 2.52% | 1,570,008 |
| Feb 11, 2026 | 278.70 | 280.80 | 276.10 | 277.40 | 277.40 | -0.11% | 1,595,055 |
| Feb 10, 2026 | 277.00 | 279.00 | 276.20 | 277.70 | 277.70 | 0.47% | 1,230,873 |
| Feb 9, 2026 | 279.00 | 279.20 | 274.10 | 276.40 | 276.40 | -0.86% | 1,089,221 |
| Feb 6, 2026 | 275.00 | 279.70 | 274.80 | 278.80 | 278.80 | 0.76% | 1,542,436 |
| Feb 5, 2026 | 274.00 | 276.70 | 271.70 | 276.70 | 276.70 | 1.06% | 1,791,667 |
| Feb 4, 2026 | 264.10 | 274.60 | 263.60 | 273.80 | 273.80 | 3.59% | 1,758,806 |
| Feb 3, 2026 | 261.00 | 264.30 | 260.30 | 264.30 | 264.30 | 1.11% | 1,759,860 |
| Feb 2, 2026 | 266.00 | 266.70 | 261.40 | 261.40 | 261.40 | -0.68% | 1,709,198 |
| Jan 30, 2026 | 260.00 | 263.20 | 259.80 | 263.20 | 263.20 | 1.11% | 1,362,604 |
| Jan 29, 2026 | 258.30 | 261.50 | 257.10 | 260.30 | 260.30 | 1.05% | 1,391,299 |
| Jan 28, 2026 | 254.40 | 258.30 | 254.40 | 257.60 | 257.60 | 0.19% | 1,350,638 |
| Jan 27, 2026 | 257.00 | 258.50 | 255.30 | 257.10 | 257.10 | 0.43% | 1,348,445 |
| Jan 26, 2026 | 255.80 | 258.00 | 255.00 | 256.00 | 256.00 | 0.12% | 1,495,779 |
| Jan 23, 2026 | 251.80 | 255.80 | 250.90 | 255.70 | 255.70 | 1.75% | 3,833,529 |
| Jan 22, 2026 | 265.80 | 266.70 | 250.20 | 251.30 | 251.30 | -7.41% | 6,366,660 |
| Jan 21, 2026 | 271.20 | 275.80 | 269.80 | 271.40 | 271.40 | 0.15% | 1,951,443 |
| Jan 20, 2026 | 273.00 | 273.20 | 269.10 | 271.00 | 271.00 | -0.33% | 1,780,186 |
| Jan 19, 2026 | 270.00 | 272.10 | 268.60 | 271.90 | 271.90 | -0.04% | 1,902,361 |
| Jan 16, 2026 | 270.50 | 272.30 | 269.50 | 272.00 | 272.00 | 0.41% | 1,628,103 |
| Jan 15, 2026 | 269.70 | 270.90 | 269.00 | 270.90 | 270.90 | 0.71% | 1,292,455 |
| Jan 14, 2026 | 267.00 | 269.10 | 265.60 | 269.00 | 269.00 | 1.32% | 1,217,670 |
| Jan 13, 2026 | 263.00 | 266.00 | 262.50 | 265.50 | 265.50 | 0.91% | 1,362,817 |
| Jan 12, 2026 | 263.10 | 263.60 | 262.30 | 263.10 | 263.10 | - | 934,454 |
| Jan 9, 2026 | 262.40 | 265.50 | 262.20 | 263.10 | 263.10 | 0.30% | 1,018,173 |
| Jan 8, 2026 | 257.10 | 262.30 | 256.50 | 262.30 | 262.30 | 1.12% | 1,583,939 |
| Jan 7, 2026 | 262.60 | 263.50 | 258.40 | 259.40 | 259.40 | -0.46% | 1,917,542 |
| Jan 5, 2026 | 261.80 | 261.80 | 259.50 | 260.60 | 260.60 | -0.53% | 646,728 |
| Jan 2, 2026 | 265.90 | 266.10 | 261.00 | 262.00 | 262.00 | -1.21% | 1,520,882 |
| Dec 30, 2025 | 263.60 | 266.10 | 262.40 | 265.20 | 265.20 | 0.61% | 906,060 |
| Dec 29, 2025 | 263.00 | 264.50 | 261.60 | 263.60 | 263.60 | 0.11% | 919,622 |
| Dec 23, 2025 | 264.00 | 264.60 | 262.80 | 263.30 | 263.30 | -0.11% | 649,931 |
| Dec 22, 2025 | 264.50 | 264.50 | 261.10 | 263.60 | 263.60 | -0.57% | 865,214 |
| Dec 19, 2025 | 264.60 | 266.40 | 264.30 | 265.10 | 265.10 | -0.38% | 1,857,487 |
| Dec 18, 2025 | 267.80 | 267.90 | 265.40 | 266.10 | 266.10 | -0.49% | 915,069 |
| Dec 17, 2025 | 265.50 | 267.60 | 264.80 | 267.40 | 267.40 | 0.75% | 1,125,201 |
| Dec 16, 2025 | 264.00 | 266.40 | 263.80 | 265.40 | 265.40 | 0.87% | 1,424,507 |
| Dec 15, 2025 | 262.50 | 264.60 | 262.50 | 263.10 | 263.10 | 0.23% | 1,440,877 |
| Dec 12, 2025 | 258.00 | 262.50 | 257.30 | 262.50 | 262.50 | 1.35% | 1,347,249 |
| Dec 11, 2025 | 257.10 | 259.30 | 254.60 | 259.00 | 259.00 | 0.04% | 1,731,571 |
| Dec 10, 2025 | 258.10 | 259.50 | 256.70 | 258.90 | 258.90 | 0.04% | 1,249,086 |
| Dec 9, 2025 | 257.60 | 260.40 | 257.20 | 258.80 | 258.80 | 0.31% | 1,130,571 |
| Dec 8, 2025 | 260.20 | 260.40 | 257.00 | 258.00 | 258.00 | -1.30% | 1,501,116 |
| Dec 5, 2025 | 260.00 | 262.40 | 260.00 | 261.40 | 261.40 | 0.42% | 970,250 |
| Dec 4, 2025 | 258.90 | 261.80 | 258.60 | 260.30 | 260.30 | 0.50% | 998,629 |
| Dec 3, 2025 | 262.00 | 263.80 | 259.00 | 259.00 | 259.00 | -0.99% | 1,137,102 |
| 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 |