Essity AB (publ) (STO:ESSITY.B)
Sweden
· Delayed Price · Currency is SEK 245.90
+0.90 (0.37%)
At close: Apr 28, 2026
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 244.00 | 245.70 | 243.30 | 244.40 | - | -0.24% | 269,466 |
| 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 |
| Feb 19, 2026 | 282.90 | 284.10 | 280.80 | 282.10 | 272.24 | -0.07% | 1,531,313 |
| Feb 18, 2026 | 284.50 | 284.80 | 282.10 | 282.30 | 272.43 | -0.42% | 828,075 |
| Feb 17, 2026 | 283.00 | 287.70 | 282.60 | 283.50 | 273.59 | 0.32% | 1,186,084 |
| Feb 16, 2026 | 285.60 | 285.60 | 280.80 | 282.60 | 272.72 | -1.12% | 1,276,284 |
| Feb 13, 2026 | 283.90 | 285.80 | 280.40 | 285.80 | 275.81 | 0.49% | 1,437,493 |
| Feb 12, 2026 | 277.40 | 284.40 | 275.40 | 284.40 | 274.46 | 2.52% | 1,570,008 |
| Feb 11, 2026 | 278.70 | 280.80 | 276.10 | 277.40 | 267.70 | -0.11% | 1,595,055 |
| Feb 10, 2026 | 277.00 | 279.00 | 276.20 | 277.70 | 267.99 | 0.47% | 1,230,873 |
| Feb 9, 2026 | 279.00 | 279.20 | 274.10 | 276.40 | 266.74 | -0.86% | 1,089,221 |
| Feb 6, 2026 | 275.00 | 279.70 | 274.80 | 278.80 | 269.05 | 0.76% | 1,542,436 |
| Feb 5, 2026 | 274.00 | 276.70 | 271.70 | 276.70 | 267.03 | 1.06% | 1,791,667 |
| Feb 4, 2026 | 264.10 | 274.60 | 263.60 | 273.80 | 264.23 | 3.59% | 1,758,806 |
| Feb 3, 2026 | 261.00 | 264.30 | 260.30 | 264.30 | 255.06 | 1.11% | 1,759,860 |
| Feb 2, 2026 | 266.00 | 266.70 | 261.40 | 261.40 | 252.26 | -0.68% | 1,709,198 |
| Jan 30, 2026 | 260.00 | 263.20 | 259.80 | 263.20 | 254.00 | 1.11% | 1,362,604 |
| Jan 29, 2026 | 258.30 | 261.50 | 257.10 | 260.30 | 251.20 | 1.05% | 1,391,299 |
| Jan 28, 2026 | 254.40 | 258.30 | 254.40 | 257.60 | 248.59 | 0.19% | 1,350,638 |
| Jan 27, 2026 | 257.00 | 258.50 | 255.30 | 257.10 | 248.11 | 0.43% | 1,348,445 |
| Jan 26, 2026 | 255.80 | 258.00 | 255.00 | 256.00 | 247.05 | 0.12% | 1,495,779 |
| Jan 23, 2026 | 251.80 | 255.80 | 250.90 | 255.70 | 246.76 | 1.75% | 3,833,529 |
| Jan 22, 2026 | 265.80 | 266.70 | 250.20 | 251.30 | 242.52 | -7.41% | 6,366,660 |
| Jan 21, 2026 | 271.20 | 275.80 | 269.80 | 271.40 | 261.91 | 0.15% | 1,951,443 |
| Jan 20, 2026 | 273.00 | 273.20 | 269.10 | 271.00 | 261.53 | -0.33% | 1,780,186 |
| Jan 19, 2026 | 270.00 | 272.10 | 268.60 | 271.90 | 262.39 | -0.04% | 1,902,361 |
| Jan 16, 2026 | 270.50 | 272.30 | 269.50 | 272.00 | 262.49 | 0.41% | 1,628,103 |
| Jan 15, 2026 | 269.70 | 270.90 | 269.00 | 270.90 | 261.43 | 0.71% | 1,292,455 |
| Jan 14, 2026 | 267.00 | 269.10 | 265.60 | 269.00 | 259.60 | 1.32% | 1,217,670 |
| Jan 13, 2026 | 263.00 | 266.00 | 262.50 | 265.50 | 256.22 | 0.91% | 1,362,817 |
| Jan 12, 2026 | 263.10 | 263.60 | 262.30 | 263.10 | 253.90 | - | 934,454 |
| Jan 9, 2026 | 262.40 | 265.50 | 262.20 | 263.10 | 253.90 | 0.30% | 1,018,173 |
| Jan 8, 2026 | 257.10 | 262.30 | 256.50 | 262.30 | 253.13 | 1.12% | 1,583,939 |
| Jan 7, 2026 | 262.60 | 263.50 | 258.40 | 259.40 | 250.33 | -0.46% | 1,917,542 |
| Jan 5, 2026 | 261.80 | 261.80 | 259.50 | 260.60 | 251.49 | -0.53% | 646,728 |
| Jan 2, 2026 | 265.90 | 266.10 | 261.00 | 262.00 | 252.84 | -1.21% | 1,520,882 |
| Dec 30, 2025 | 263.60 | 266.10 | 262.40 | 265.20 | 255.93 | 0.61% | 906,060 |
| Dec 29, 2025 | 263.00 | 264.50 | 261.60 | 263.60 | 254.39 | 0.11% | 919,622 |
| Dec 23, 2025 | 264.00 | 264.60 | 262.80 | 263.30 | 254.10 | -0.11% | 649,931 |
| Dec 22, 2025 | 264.50 | 264.50 | 261.10 | 263.60 | 254.39 | -0.57% | 865,214 |
| Dec 19, 2025 | 264.60 | 266.40 | 264.30 | 265.10 | 255.83 | -0.38% | 1,857,487 |
| Dec 18, 2025 | 267.80 | 267.90 | 265.40 | 266.10 | 256.80 | -0.49% | 915,069 |
| Dec 17, 2025 | 265.50 | 267.60 | 264.80 | 267.40 | 258.05 | 0.75% | 1,125,201 |
| Dec 16, 2025 | 264.00 | 266.40 | 263.80 | 265.40 | 256.12 | 0.87% | 1,424,507 |
| Dec 15, 2025 | 262.50 | 264.60 | 262.50 | 263.10 | 253.90 | 0.23% | 1,440,877 |
| Dec 12, 2025 | 258.00 | 262.50 | 257.30 | 262.50 | 253.32 | 1.35% | 1,347,249 |
| Dec 11, 2025 | 257.10 | 259.30 | 254.60 | 259.00 | 249.95 | 0.04% | 1,731,571 |
| Dec 10, 2025 | 258.10 | 259.50 | 256.70 | 258.90 | 249.85 | 0.04% | 1,249,086 |
| Dec 9, 2025 | 257.60 | 260.40 | 257.20 | 258.80 | 249.75 | 0.31% | 1,130,571 |
| Dec 8, 2025 | 260.20 | 260.40 | 257.00 | 258.00 | 248.98 | -1.30% | 1,501,116 |
| Dec 5, 2025 | 260.00 | 262.40 | 260.00 | 261.40 | 252.26 | 0.42% | 970,250 |
| Dec 4, 2025 | 258.90 | 261.80 | 258.60 | 260.30 | 251.20 | 0.50% | 998,629 |
| Dec 3, 2025 | 262.00 | 263.80 | 259.00 | 259.00 | 249.95 | -0.99% | 1,137,102 |
| Dec 2, 2025 | 265.00 | 265.50 | 261.60 | 261.60 | 252.45 | -0.65% | 1,331,735 |
| Dec 1, 2025 | 260.20 | 263.50 | 259.50 | 263.30 | 254.10 | 0.80% | 844,705 |
| Nov 28, 2025 | 261.70 | 262.40 | 258.90 | 261.20 | 252.07 | -0.11% | 1,574,446 |