Essity AB (publ) (ESSITY-B.ST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 281.20 | 283.50 | 280.80 | 282.20 | +0.14% | 704,253 |
| 2026-08-06 | 284.00 | 285.60 | 281.20 | 281.80 | -0.32% | 927,831 |
| 2026-08-05 | 277.20 | 282.80 | 276.70 | 282.70 | +1.98% | 1,150,698 |
| 2026-08-04 | 276.00 | 278.10 | 274.40 | 277.20 | +0.43% | 1,007,452 |
| 2026-08-03 | 276.60 | 278.40 | 275.80 | 276.00 | -0.43% | 1,098,566 |
| 2026-07-31 | 276.60 | 278.50 | 275.60 | 277.20 | -0.14% | 1,260,242 |
| 2026-07-30 | 278.30 | 281.90 | 277.10 | 277.60 | -0.61% | 831,063 |
| 2026-07-29 | 280.80 | 281.80 | 276.40 | 279.30 | -0.46% | 939,716 |
| 2026-07-28 | 275.50 | 281.90 | 275.40 | 280.60 | +0.21% | 1,318,625 |
| 2026-07-27 | 279.40 | 281.40 | 277.20 | 280.00 | +1.34% | 947,240 |
| 2026-07-24 | 273.80 | 277.10 | 273.20 | 276.30 | +0.80% | 848,689 |
| 2026-07-23 | 279.60 | 279.60 | 273.20 | 274.10 | -2.28% | 1,368,294 |
| 2026-07-22 | 277.20 | 281.70 | 275.70 | 280.50 | +1.19% | 1,772,523 |
| 2026-07-21 | 280.30 | 281.00 | 275.40 | 277.20 | -1.46% | 1,679,638 |
| 2026-07-20 | 280.80 | 283.00 | 279.40 | 281.30 | -0.53% | 1,062,128 |
| 2026-07-17 | 281.50 | 285.50 | 279.70 | 282.80 | +4.09% | 2,272,210 |
| 2026-07-16 | 276.20 | 279.00 | 268.10 | 271.70 | -2.58% | 3,788,802 |
| 2026-07-15 | 278.00 | 280.00 | 275.60 | 278.90 | +0.11% | 1,503,624 |
| 2026-07-14 | 278.60 | 279.40 | 275.40 | 278.60 | -0.39% | 1,055,178 |
| 2026-07-13 | 278.50 | 280.30 | 277.10 | 279.70 | +0.65% | 1,067,347 |
| 2026-07-10 | 277.50 | 279.20 | 277.00 | 277.90 | +0.25% | 902,498 |
| 2026-07-09 | 274.80 | 277.60 | 273.70 | 277.20 | +1.09% | 1,061,903 |
| 2026-07-08 | 280.90 | 280.90 | 273.90 | 274.20 | -2.77% | 1,525,428 |
| 2026-07-07 | 278.20 | 283.60 | 277.60 | 282.00 | +2.29% | 1,001,413 |
| 2026-07-06 | 278.50 | 281.30 | 275.70 | 275.70 | -0.93% | 1,061,902 |
| 2026-07-03 | 278.40 | 279.30 | 276.30 | 278.30 | -0.04% | 839,832 |
| 2026-07-02 | 275.00 | 279.10 | 274.70 | 278.40 | +1.61% | 1,035,907 |
| 2026-07-01 | 275.80 | 275.90 | 271.20 | 274.00 | -0.11% | 1,058,770 |
| 2026-06-30 | 274.90 | 276.00 | 272.70 | 274.30 | -0.22% | 1,991,807 |
| 2026-06-29 | 277.20 | 277.40 | 273.10 | 274.90 | -1.22% | 1,122,118 |
| 2026-06-26 | 278.00 | 279.70 | 277.30 | 278.30 | +0.36% | 791,305 |
| 2026-06-25 | 275.90 | 278.50 | 275.20 | 277.30 | +0.51% | 1,008,045 |
| 2026-06-24 | 270.90 | 276.90 | 270.90 | 275.90 | +2.03% | 1,262,551 |
| 2026-06-23 | 268.40 | 271.60 | 267.50 | 270.40 | +0.75% | 1,175,681 |
| 2026-06-22 | 267.50 | 269.30 | 263.80 | 268.40 | +0.34% | 1,271,607 |
| 2026-06-18 | 268.60 | 269.00 | 263.10 | 267.50 | -0.67% | 2,562,707 |
| 2026-06-17 | 265.00 | 270.30 | 265.00 | 269.30 | +1.74% | 1,643,714 |
| 2026-06-16 | 265.00 | 265.70 | 261.40 | 264.70 | -0.11% | 1,174,147 |
| 2026-06-15 | 266.00 | 267.40 | 264.00 | 265.00 | -0.04% | 1,115,558 |
| 2026-06-12 | 263.10 | 266.50 | 262.50 | 265.10 | +0.95% | 1,062,578 |
| 2026-06-11 | 263.00 | 263.80 | 261.70 | 262.60 | -0.15% | 1,515,628 |
| 2026-06-10 | 261.00 | 264.60 | 260.60 | 263.00 | +0.92% | 1,444,811 |
| 2026-06-09 | 254.60 | 261.40 | 254.60 | 260.60 | +2.36% | 1,070,479 |
| 2026-06-08 | 256.50 | 257.60 | 254.10 | 254.60 | -0.86% | 984,223 |
| 2026-06-05 | 254.60 | 258.80 | 254.10 | 256.80 | +1.10% | 891,228 |
| 2026-06-04 | 256.30 | 257.80 | 254.00 | 254.00 | -1.09% | 1,041,998 |
| 2026-06-03 | 256.00 | 257.70 | 255.40 | 256.80 | +0.35% | 1,199,631 |
| 2026-06-02 | 255.50 | 256.80 | 255.00 | 255.90 | +0.59% | 992,857 |
| 2026-06-01 | 259.20 | 259.20 | 254.40 | 254.40 | -2.00% | 1,147,380 |
| 2026-05-29 | 261.10 | 263.70 | 258.40 | 259.60 | -0.15% | 3,807,470 |
| 2026-05-28 | 263.00 | 263.50 | 259.70 | 260.00 | -1.55% | 1,143,356 |
| 2026-05-27 | 259.90 | 265.00 | 259.90 | 264.10 | +1.42% | 1,992,460 |
| 2026-05-26 | 259.70 | 266.60 | 258.70 | 260.40 | +0.27% | 2,371,615 |
| 2026-05-25 | 258.30 | 259.90 | 257.90 | 259.70 | +0.89% | 983,496 |
| 2026-05-22 | 255.50 | 257.50 | 255.20 | 257.40 | +1.54% | 1,621,936 |
| 2026-05-21 | 253.00 | 256.30 | 252.90 | 253.50 | -0.04% | 1,323,839 |
| 2026-05-20 | 252.00 | 255.30 | 251.40 | 253.60 | -0.31% | 1,301,460 |
| 2026-05-19 | 253.90 | 256.50 | 253.40 | 254.40 | +0.75% | 1,576,034 |
| 2026-05-18 | 248.00 | 254.00 | 247.30 | 252.50 | +1.57% | 1,557,526 |
| 2026-05-15 | 252.00 | 252.00 | 248.10 | 248.60 | +0.69% | 1,544,178 |
| 2026-05-13 | 248.00 | 248.60 | 246.90 | 246.90 | -0.48% | 946,604 |
| 2026-05-12 | 243.50 | 248.60 | 242.70 | 248.10 | +1.68% | 1,468,814 |
| 2026-05-11 | 247.40 | 247.40 | 243.70 | 244.00 | -1.45% | 1,685,261 |
| 2026-05-08 | 249.50 | 250.70 | 247.40 | 247.60 | -1.24% | 1,773,445 |
| 2026-05-07 | 260.00 | 261.00 | 250.00 | 250.70 | +0.20% | 3,462,700 |
| 2026-05-06 | 244.90 | 252.60 | 244.90 | 250.20 | +2.79% | 1,527,391 |
| 2026-05-05 | 243.20 | 244.80 | 241.40 | 243.40 | +0.00% | 2,099,024 |
| 2026-05-04 | 246.90 | 247.40 | 243.20 | 243.40 | -0.45% | 1,832,591 |
| 2026-04-30 | 241.10 | 244.50 | 240.10 | 244.50 | +0.74% | 870,599 |
| 2026-04-29 | 242.50 | 245.10 | 242.00 | 242.70 | -1.30% | 1,093,251 |
| 2026-04-28 | 244.00 | 245.90 | 242.70 | 245.90 | +0.37% | 1,222,711 |
| 2026-04-27 | 246.30 | 247.30 | 244.80 | 245.00 | -1.05% | 1,167,977 |
| 2026-04-24 | 248.40 | 251.00 | 247.00 | 247.60 | -0.68% | 1,187,384 |
| 2026-04-23 | 251.40 | 253.80 | 245.20 | 249.30 | +1.80% | 2,799,988 |
| 2026-04-22 | 245.40 | 246.80 | 244.60 | 244.90 | -0.24% | 1,759,576 |
| 2026-04-21 | 248.30 | 250.30 | 245.50 | 245.50 | -1.41% | 2,151,601 |
| 2026-04-20 | 247.10 | 251.00 | 246.90 | 249.00 | -1.50% | 1,739,837 |
| 2026-04-17 | 248.00 | 253.20 | 247.60 | 252.80 | +2.35% | 2,345,899 |
| 2026-04-16 | 247.50 | 248.70 | 245.50 | 247.00 | -0.44% | 2,010,592 |
| 2026-04-15 | 247.70 | 248.20 | 246.00 | 248.10 | +0.28% | 1,330,756 |
| 2026-04-14 | 244.90 | 247.60 | 244.80 | 247.40 | +0.94% | 1,176,790 |
| 2026-04-13 | 246.80 | 247.50 | 244.00 | 245.10 | -1.41% | 1,384,867 |
| 2026-04-10 | 249.40 | 251.90 | 248.60 | 248.60 | -0.44% | 1,215,314 |
| 2026-04-09 | 250.00 | 250.30 | 247.00 | 249.70 | +0.00% | 1,422,162 |
| 2026-04-08 | 249.00 | 251.50 | 247.80 | 249.70 | +2.67% | 2,279,117 |
| 2026-04-07 | 247.00 | 247.10 | 242.70 | 243.20 | -0.65% | 1,781,958 |
| 2026-04-02 | 243.00 | 245.40 | 242.00 | 244.80 | -0.12% | 976,153 |
| 2026-04-01 | 246.10 | 247.30 | 242.30 | 245.10 | +0.91% | 1,692,321 |
| 2026-03-31 | 244.80 | 246.20 | 241.10 | 242.90 | -0.41% | 1,854,664 |
| 2026-03-30 | 243.80 | 244.10 | 240.70 | 243.90 | +1.08% | 1,519,560 |
| 2026-03-27 | 241.00 | 242.10 | 239.40 | 241.30 | -3.48% | 1,734,580 |
| 2026-03-26 | 250.00 | 252.50 | 249.50 | 250.00 | +0.20% | 1,459,805 |
| 2026-03-25 | 247.60 | 251.40 | 247.60 | 249.50 | +1.13% | 1,606,803 |
| 2026-03-24 | 248.00 | 248.50 | 244.70 | 246.70 | -0.16% | 1,524,290 |
| 2026-03-23 | 243.20 | 251.10 | 241.70 | 247.10 | -0.52% | 3,177,033 |
| 2026-03-20 | 253.00 | 253.30 | 248.40 | 248.40 | -0.76% | 2,517,846 |
| 2026-03-19 | 254.10 | 254.70 | 250.30 | 250.30 | -2.61% | 2,220,436 |
| 2026-03-18 | 261.80 | 263.20 | 254.70 | 257.00 | -2.17% | 1,641,555 |
| 2026-03-17 | 264.10 | 264.60 | 261.90 | 262.70 | -0.53% | 1,152,676 |
| 2026-03-16 | 262.50 | 264.80 | 262.10 | 264.10 | +0.57% | 1,110,892 |
| 2026-03-13 | 260.10 | 264.00 | 258.60 | 262.60 | +0.54% | 973,142 |
| 2026-03-12 | 259.00 | 262.10 | 257.30 | 261.20 | +1.04% | 988,271 |
| 2026-03-11 | 263.00 | 263.00 | 256.80 | 258.50 | -1.86% | 1,376,567 |
| 2026-03-10 | 264.50 | 265.60 | 262.50 | 263.40 | +0.38% | 1,610,700 |
| 2026-03-09 | 263.90 | 263.90 | 260.80 | 262.40 | -0.83% | 1,756,692 |
| 2026-03-06 | 264.70 | 265.30 | 261.90 | 264.60 | +0.23% | 1,168,370 |
| 2026-03-05 | 265.30 | 267.60 | 263.10 | 264.00 | -1.09% | 1,565,765 |
| 2026-03-04 | 270.80 | 272.20 | 266.90 | 266.90 | -1.15% | 1,704,115 |
| 2026-03-03 | 271.00 | 273.60 | 268.90 | 270.00 | -2.88% | 1,661,924 |
| 2026-03-02 | 285.00 | 285.80 | 276.20 | 278.00 | -3.24% | 1,458,068 |
| 2026-02-27 | 285.50 | 288.30 | 285.50 | 287.30 | +0.35% | 1,576,103 |
| 2026-02-26 | 285.80 | 287.90 | 285.30 | 286.30 | +0.14% | 1,044,546 |
| 2026-02-25 | 287.90 | 288.90 | 285.50 | 285.90 | -1.18% | 954,050 |
| 2026-02-24 | 287.90 | 293.10 | 287.90 | 289.30 | +0.63% | 1,476,553 |
| 2026-02-23 | 285.70 | 288.10 | 285.40 | 287.50 | +0.63% | 1,506,988 |
| 2026-02-20 | 282.10 | 285.70 | 281.20 | 285.70 | +1.28% | 1,836,711 |
| 2026-02-19 | 282.90 | 284.10 | 280.80 | 282.10 | -0.07% | 1,531,313 |
| 2026-02-18 | 284.50 | 284.80 | 282.10 | 282.30 | -0.42% | 828,075 |
| 2026-02-17 | 283.00 | 287.70 | 282.60 | 283.50 | +0.32% | 1,186,084 |
| 2026-02-16 | 285.60 | 285.60 | 280.80 | 282.60 | -1.12% | 1,276,284 |
| 2026-02-13 | 283.90 | 285.80 | 280.40 | 285.80 | +0.49% | 1,437,493 |
| 2026-02-12 | 277.40 | 284.40 | 275.40 | 284.40 | +2.52% | 1,570,008 |
| 2026-02-11 | 278.70 | 280.80 | 276.10 | 277.40 | -0.11% | 1,595,055 |
| 2026-02-10 | 277.00 | 279.00 | 276.20 | 277.70 | +0.47% | 1,230,873 |
| 2026-02-09 | 279.00 | 279.20 | 274.10 | 276.40 | -0.86% | 1,089,221 |
| 2026-02-06 | 275.00 | 279.70 | 274.80 | 278.80 | +0.76% | 1,542,436 |
| 2026-02-05 | 274.00 | 276.70 | 271.70 | 276.70 | +1.06% | 1,791,667 |
| 2026-02-04 | 264.10 | 274.60 | 263.60 | 273.80 | +3.59% | 1,758,806 |
| 2026-02-03 | 261.00 | 264.30 | 260.30 | 264.30 | +1.11% | 1,759,860 |
| 2026-02-02 | 266.00 | 266.70 | 261.40 | 261.40 | -0.68% | 1,709,198 |
| 2026-01-30 | 260.00 | 263.20 | 259.80 | 263.20 | +1.11% | 1,362,604 |
| 2026-01-29 | 258.30 | 261.50 | 257.10 | 260.30 | +1.05% | 1,391,299 |
| 2026-01-28 | 254.40 | 258.30 | 254.40 | 257.60 | +0.19% | 1,350,638 |
| 2026-01-27 | 257.00 | 258.50 | 255.30 | 257.10 | +0.43% | 1,348,445 |
| 2026-01-26 | 255.80 | 258.00 | 255.00 | 256.00 | +0.12% | 1,495,779 |
| 2026-01-23 | 251.80 | 255.80 | 250.90 | 255.70 | +1.75% | 3,833,529 |
| 2026-01-22 | 265.80 | 266.70 | 250.20 | 251.30 | -7.41% | 6,366,660 |
| 2026-01-21 | 271.20 | 275.80 | 269.80 | 271.40 | +0.15% | 1,951,443 |
| 2026-01-20 | 273.00 | 273.20 | 269.10 | 271.00 | -0.33% | 1,780,186 |
| 2026-01-19 | 270.00 | 272.10 | 268.60 | 271.90 | -0.04% | 1,902,361 |
| 2026-01-16 | 270.50 | 272.30 | 269.50 | 272.00 | +0.41% | 1,628,103 |
| 2026-01-15 | 269.70 | 270.90 | 269.00 | 270.90 | +0.71% | 1,292,455 |
| 2026-01-14 | 267.00 | 269.10 | 265.60 | 269.00 | +1.32% | 1,217,670 |
| 2026-01-13 | 263.00 | 266.00 | 262.50 | 265.50 | +0.91% | 1,362,817 |
| 2026-01-12 | 263.10 | 263.60 | 262.30 | 263.10 | +0.00% | 934,454 |
| 2026-01-09 | 262.40 | 265.50 | 262.20 | 263.10 | +0.30% | 1,018,173 |
| 2026-01-08 | 257.10 | 262.30 | 256.50 | 262.30 | +1.12% | 1,583,939 |
| 2026-01-07 | 262.60 | 263.50 | 258.40 | 259.40 | -0.46% | 1,917,542 |
| 2026-01-05 | 261.80 | 261.80 | 259.50 | 260.60 | -0.53% | 646,728 |
| 2026-01-02 | 265.90 | 266.10 | 261.00 | 262.00 | -1.21% | 1,520,882 |
| 2025-12-30 | 263.60 | 266.10 | 262.40 | 265.20 | +0.61% | 906,060 |
| 2025-12-29 | 263.00 | 264.50 | 261.60 | 263.60 | +0.11% | 919,622 |
| 2025-12-23 | 264.00 | 264.60 | 262.80 | 263.30 | -0.11% | 649,931 |
| 2025-12-22 | 264.50 | 264.50 | 261.10 | 263.60 | -0.57% | 865,214 |
| 2025-12-19 | 264.60 | 266.40 | 264.30 | 265.10 | -0.38% | 1,857,487 |
| 2025-12-18 | 267.80 | 267.90 | 265.40 | 266.10 | -0.49% | 915,069 |
| 2025-12-17 | 265.50 | 267.60 | 264.80 | 267.40 | +0.75% | 1,125,201 |
| 2025-12-16 | 264.00 | 266.40 | 263.80 | 265.40 | +0.87% | 1,424,507 |
| 2025-12-15 | 262.50 | 264.60 | 262.50 | 263.10 | +0.23% | 1,440,877 |
| 2025-12-12 | 258.00 | 262.50 | 257.30 | 262.50 | +1.35% | 1,347,249 |
| 2025-12-11 | 257.10 | 259.30 | 254.60 | 259.00 | +0.04% | 1,731,571 |
| 2025-12-10 | 258.10 | 259.50 | 256.70 | 258.90 | +0.04% | 1,249,086 |
| 2025-12-09 | 257.60 | 260.40 | 257.20 | 258.80 | +0.31% | 1,130,571 |
| 2025-12-08 | 260.20 | 260.40 | 257.00 | 258.00 | -1.30% | 1,501,116 |
| 2025-12-05 | 260.00 | 262.40 | 260.00 | 261.40 | +0.42% | 970,250 |
| 2025-12-04 | 258.90 | 261.80 | 258.60 | 260.30 | +0.50% | 998,629 |
| 2025-12-03 | 262.00 | 263.80 | 259.00 | 259.00 | -0.99% | 1,137,102 |
| 2025-12-02 | 265.00 | 265.50 | 261.60 | 261.60 | -0.65% | 1,331,735 |
| 2025-12-01 | 260.20 | 263.50 | 259.50 | 263.30 | +0.80% | 844,705 |
| 2025-11-28 | 261.70 | 262.40 | 258.90 | 261.20 | -0.11% | 1,574,446 |
| 2025-11-27 | 262.40 | 263.20 | 261.40 | 261.50 | -0.38% | 820,843 |
| 2025-11-26 | 262.80 | 264.00 | 260.90 | 262.50 | +0.19% | 1,186,785 |
| 2025-11-25 | 259.90 | 263.30 | 259.00 | 262.00 | +0.81% | 1,069,777 |
| 2025-11-24 | 262.20 | 262.60 | 259.60 | 259.90 | -0.38% | 2,815,583 |
| 2025-11-21 | 257.50 | 261.90 | 256.80 | 260.90 | +1.79% | 1,354,822 |
| 2025-11-20 | 258.10 | 259.10 | 254.70 | 256.30 | -0.50% | 861,993 |
| 2025-11-19 | 257.40 | 258.50 | 256.50 | 257.60 | +0.16% | 785,148 |
| 2025-11-18 | 261.00 | 261.30 | 257.10 | 257.20 | -1.76% | 1,190,694 |
| 2025-11-17 | 261.30 | 262.50 | 260.10 | 261.80 | +0.11% | 974,108 |
| 2025-11-14 | 264.70 | 265.30 | 260.30 | 261.50 | -1.32% | 1,172,969 |
| 2025-11-13 | 265.90 | 266.60 | 263.40 | 265.00 | -0.71% | 2,280,979 |
| 2025-11-12 | 266.20 | 267.50 | 264.80 | 266.90 | +0.34% | 895,493 |
| 2025-11-11 | 265.20 | 266.80 | 264.50 | 266.00 | +0.49% | 981,467 |
| 2025-11-10 | 267.50 | 268.50 | 264.00 | 264.70 | -1.05% | 742,957 |
| 2025-11-07 | 263.10 | 267.50 | 261.70 | 267.50 | +1.67% | 1,207,254 |
| 2025-11-06 | 263.40 | 264.10 | 261.60 | 263.10 | +0.00% | 819,860 |
| 2025-11-05 | 260.80 | 263.90 | 260.50 | 263.10 | +0.57% | 720,755 |
| 2025-11-04 | 258.80 | 261.60 | 257.40 | 261.60 | +0.62% | 890,180 |
| 2025-11-03 | 261.60 | 263.40 | 259.70 | 260.00 | -0.34% | 1,398,311 |
| 2025-10-31 | 262.60 | 263.20 | 260.90 | 260.90 | -0.65% | 657,602 |
| 2025-10-30 | 262.80 | 263.20 | 260.60 | 262.60 | -0.08% | 927,724 |
| 2025-10-29 | 261.20 | 263.70 | 260.80 | 262.80 | +0.19% | 914,043 |
| 2025-10-28 | 268.60 | 269.60 | 261.50 | 262.30 | -2.09% | 1,586,139 |
| 2025-10-27 | 267.00 | 268.80 | 266.20 | 267.90 | +0.07% | 822,254 |
| 2025-10-24 | 265.60 | 269.80 | 265.60 | 267.70 | -0.07% | 1,175,444 |
| 2025-10-23 | 275.00 | 277.10 | 264.60 | 267.90 | +1.52% | 2,994,497 |
| 2025-10-22 | 262.70 | 265.00 | 261.60 | 263.90 | -0.11% | 2,064,830 |
| 2025-10-21 | 263.20 | 265.30 | 261.60 | 264.20 | +0.38% | 1,563,597 |
| 2025-10-20 | 260.40 | 263.40 | 260.10 | 263.20 | +0.69% | 1,965,406 |
| 2025-10-17 | 259.60 | 262.70 | 257.60 | 261.40 | +0.77% | 1,394,955 |
| 2025-10-16 | 255.50 | 259.80 | 255.10 | 259.40 | +1.85% | 1,442,993 |
| 2025-10-15 | 254.70 | 256.40 | 253.40 | 254.70 | +0.04% | 1,793,674 |
| 2025-10-14 | 252.60 | 255.60 | 252.10 | 254.60 | +0.79% | 1,510,221 |
| 2025-10-13 | 252.30 | 252.80 | 250.50 | 252.60 | +0.28% | 1,519,199 |
| 2025-10-10 | 251.90 | 253.60 | 251.30 | 251.90 | +0.32% | 1,344,332 |
| 2025-10-09 | 247.90 | 252.20 | 247.60 | 251.10 | +1.29% | 1,373,266 |
| 2025-10-08 | 247.60 | 247.90 | 245.10 | 247.90 | +0.49% | 1,528,655 |
| 2025-10-07 | 247.70 | 248.40 | 246.30 | 246.70 | -0.08% | 892,399 |
| 2025-10-06 | 248.10 | 249.40 | 246.40 | 246.90 | -0.48% | 1,451,469 |
| 2025-10-03 | 248.10 | 248.50 | 246.50 | 248.10 | +0.00% | 877,058 |
| 2025-10-02 | 245.40 | 248.10 | 244.90 | 248.10 | +1.10% | 1,380,829 |
| 2025-10-01 | 245.40 | 247.70 | 245.40 | 245.40 | -0.16% | 1,063,068 |
| 2025-09-30 | 243.80 | 245.90 | 242.40 | 245.80 | +0.86% | 1,530,559 |
| 2025-09-29 | 243.10 | 244.40 | 242.50 | 243.70 | +0.25% | 1,009,679 |
| 2025-09-26 | 242.30 | 243.30 | 241.00 | 243.10 | +0.75% | 1,684,928 |
| 2025-09-25 | 241.00 | 243.40 | 240.90 | 241.30 | -0.04% | 1,443,137 |
| 2025-09-24 | 241.00 | 241.90 | 239.40 | 241.40 | +0.21% | 1,459,223 |
| 2025-09-23 | 237.80 | 241.40 | 236.10 | 240.90 | +0.54% | 1,166,057 |
| 2025-09-22 | 242.00 | 243.00 | 239.40 | 239.60 | -1.44% | 1,213,078 |
| 2025-09-19 | 243.50 | 246.40 | 243.00 | 243.10 | -0.45% | 2,676,574 |
| 2025-09-18 | 248.00 | 248.00 | 243.35 | 244.20 | -1.61% | 1,320,896 |
| 2025-09-17 | 247.50 | 249.00 | 246.90 | 248.20 | +0.36% | 941,999 |
| 2025-09-16 | 249.00 | 249.70 | 246.50 | 247.30 | -0.72% | 896,335 |
| 2025-09-15 | 252.60 | 253.40 | 248.80 | 249.10 | -1.46% | 906,534 |
| 2025-09-12 | 253.70 | 254.20 | 251.70 | 252.80 | -0.39% | 970,277 |
| 2025-09-11 | 256.00 | 257.20 | 253.80 | 253.80 | -0.55% | 823,871 |
| 2025-09-10 | 257.70 | 258.70 | 255.20 | 255.20 | -0.89% | 977,736 |
| 2025-09-09 | 257.60 | 259.40 | 256.60 | 257.50 | +0.08% | 879,941 |
| 2025-09-08 | 257.00 | 258.70 | 255.50 | 257.30 | -0.16% | 1,026,693 |
| 2025-09-05 | 256.10 | 257.70 | 254.80 | 257.70 | +0.62% | 939,309 |
| 2025-09-04 | 254.30 | 256.80 | 254.30 | 256.10 | +0.83% | 792,162 |
| 2025-09-03 | 254.00 | 254.50 | 252.30 | 254.00 | +0.20% | 1,295,268 |
| 2025-09-02 | 254.50 | 255.20 | 253.20 | 253.50 | -0.55% | 987,266 |
| 2025-09-01 | 256.50 | 258.00 | 254.90 | 254.90 | -0.27% | 858,253 |
| 2025-08-29 | 254.70 | 257.40 | 253.80 | 255.60 | +0.27% | 1,316,699 |
| 2025-08-28 | 257.00 | 257.60 | 254.60 | 254.90 | -0.78% | 1,105,522 |
| 2025-08-27 | 254.20 | 256.90 | 253.00 | 256.90 | +1.26% | 1,531,728 |
| 2025-08-26 | 256.90 | 257.30 | 253.70 | 253.70 | -1.51% | 2,280,770 |
| 2025-08-25 | 257.00 | 259.40 | 256.30 | 257.60 | +0.90% | 1,258,204 |
| 2025-08-22 | 254.30 | 256.30 | 254.20 | 255.30 | +0.39% | 995,576 |
| 2025-08-21 | 254.80 | 255.00 | 253.00 | 254.30 | -0.27% | 957,221 |
| 2025-08-20 | 252.10 | 255.80 | 252.10 | 255.00 | +1.15% | 1,054,782 |
| 2025-08-19 | 250.70 | 252.40 | 249.40 | 252.10 | +0.80% | 960,898 |
| 2025-08-18 | 248.00 | 250.60 | 247.60 | 250.10 | +1.01% | 1,636,160 |
| 2025-08-15 | 247.00 | 248.20 | 246.50 | 247.60 | +0.36% | 849,623 |
| 2025-08-14 | 246.70 | 247.40 | 245.20 | 246.70 | +0.00% | 1,571,902 |
| 2025-08-13 | 243.70 | 246.70 | 243.70 | 246.70 | +1.19% | 902,747 |
| 2025-08-12 | 246.00 | 247.00 | 243.80 | 243.80 | -0.65% | 2,790,075 |
| 2025-08-11 | 245.10 | 246.40 | 244.80 | 245.40 | +0.49% | 832,577 |
| 2025-08-08 | 245.30 | 246.60 | 244.00 | 244.20 | -0.20% | 1,013,670 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+8.32%). Worst month: Mar (-8.78%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Essity AB (publ)'s (ESSITY-B.ST) latest close?
282.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is ESSITY-B.ST's 52-week high and low?
293.10 high and 236.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Essity AB (publ)'s strongest and weakest month historically?
Historically, ESSITY-B.ST's strongest calendar month has been Feb (average +8.32%) and its weakest Mar (average -8.78%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 545 daily bars in the Closelook data lake.