Essity AB (publ) (STO:ESSITY.B)
Sweden
· Delayed Price · Currency is SEK 243.20
+0.10 (0.04%)
Sep 29, 2025, 3:29 PM CET
Essity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 243.10 | 244.40 | 242.50 | 243.50 | 243.50 | 0.16% | 431,220 |
| 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 | 0.12% | 772,989 |
| Jul 29, 2025 | 244.10 | 246.20 | 243.60 | 243.60 | 243.60 | -0.41% | 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 |