Essity AB Class A ESSITY_A
OMXSTO · Sweden · Consumer Non-Durables
SEK 256.50-3.50 (-1.35%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 260.00 | +0.19% | SEK 259.50 | SEK 261.50 | SEK 259.50 | 3.98K |
| 2026-09-29 | SEK 259.50 | -0.19% | SEK 259.00 | SEK 260.00 | SEK 256.50 | 6.45K |
| 2026-09-28 | SEK 260.00 | 0.00% | SEK 261.00 | SEK 261.50 | SEK 257.50 | 6.81K |
| 2026-09-25 | SEK 260.00 | -0.19% | SEK 260.00 | SEK 261.00 | SEK 258.00 | 7.46K |
| 2026-09-24 | SEK 260.50 | -1.14% | SEK 263.00 | SEK 263.50 | SEK 259.50 | 6.67K |
| 2026-09-23 | SEK 263.50 | -1.13% | SEK 266.00 | SEK 266.00 | SEK 262.50 | 7.54K |
| 2026-09-22 | SEK 266.50 | +1.52% | SEK 263.00 | SEK 268.50 | SEK 263.00 | 4.11K |
| 2026-09-21 | SEK 262.50 | +0.57% | SEK 262.00 | SEK 263.00 | SEK 260.50 | 7.69K |
| 2026-09-18 | SEK 261.00 | -1.14% | SEK 264.00 | SEK 264.00 | SEK 261.00 | 14.58K |
| 2026-09-17 | SEK 264.00 | 0.00% | SEK 263.50 | SEK 266.00 | SEK 263.50 | 7.61K |
| 2026-09-16 | SEK 264.00 | +0.38% | SEK 263.50 | SEK 264.50 | SEK 262.00 | 7.91K |
| 2026-09-15 | SEK 263.00 | -1.31% | SEK 267.50 | SEK 267.50 | SEK 262.50 | 15.74K |
| 2026-09-14 | SEK 266.50 | +1.91% | SEK 261.50 | SEK 268.00 | SEK 261.50 | 9.48K |
| 2026-09-11 | SEK 261.50 | -0.95% | SEK 263.50 | SEK 264.00 | SEK 261.00 | 5.15K |
| 2026-09-10 | SEK 264.00 | +0.57% | SEK 262.00 | SEK 264.50 | SEK 262.00 | 5.95K |
| 2026-09-09 | SEK 262.50 | -2.42% | SEK 267.00 | SEK 268.50 | SEK 262.00 | 11.76K |
| 2026-09-08 | SEK 269.00 | 0.00% | SEK 269.00 | SEK 270.50 | SEK 268.00 | 4.14K |
| 2026-09-07 | SEK 269.00 | -1.10% | SEK 270.00 | SEK 270.00 | SEK 268.50 | 4.35K |
| 2026-09-04 | SEK 272.00 | -0.18% | SEK 272.50 | SEK 272.50 | SEK 270.00 | 5.96K |
| 2026-09-03 | SEK 272.50 | -0.91% | SEK 273.50 | SEK 273.50 | SEK 271.00 | 7.71K |
| 2026-09-02 | SEK 275.00 | -1.43% | SEK 277.50 | SEK 278.50 | SEK 273.50 | 8.73K |
| 2026-09-01 | SEK 279.00 | -0.53% | SEK 280.00 | SEK 283.00 | SEK 279.00 | 13.23K |
| 2026-08-31 | SEK 280.50 | +0.18% | SEK 280.50 | SEK 282.00 | SEK 280.00 | 8.65K |
| 2026-08-28 | SEK 280.00 | +0.18% | SEK 279.50 | SEK 281.00 | SEK 279.50 | 4.16K |
| 2026-08-27 | SEK 279.50 | -0.36% | SEK 280.50 | SEK 280.50 | SEK 277.00 | 15.16K |
| 2026-08-26 | SEK 280.50 | 0.00% | SEK 280.50 | SEK 282.00 | SEK 280.00 | 10.68K |
| 2026-08-25 | SEK 280.50 | -0.36% | SEK 282.00 | SEK 283.50 | SEK 280.00 | 14.88K |
| 2026-08-24 | SEK 281.50 | +2.55% | SEK 275.00 | SEK 282.50 | SEK 275.00 | 17.92K |
| 2026-08-21 | SEK 274.50 | +0.55% | SEK 273.00 | SEK 275.00 | SEK 272.00 | 15.06K |
| 2026-08-20 | SEK 273.00 | +0.92% | SEK 271.50 | SEK 273.00 | SEK 270.00 | 11.30K |
| 2026-08-19 | SEK 270.50 | -0.18% | SEK 269.50 | SEK 270.50 | SEK 268.50 | 6.10K |
| 2026-08-18 | SEK 271.00 | +0.74% | SEK 269.00 | SEK 271.00 | SEK 267.50 | 9.28K |
| 2026-08-17 | SEK 269.00 | -3.06% | SEK 275.50 | SEK 275.50 | SEK 269.00 | 6.85K |
| 2026-08-14 | SEK 277.50 | -0.18% | SEK 278.00 | SEK 278.00 | SEK 275.50 | 13.86K |
| 2026-08-13 | SEK 278.00 | +0.54% | SEK 276.00 | SEK 278.00 | SEK 276.00 | 6.64K |
| 2026-08-12 | SEK 276.50 | -0.72% | SEK 278.50 | SEK 278.50 | SEK 275.50 | 6.98K |
| 2026-08-11 | SEK 278.50 | -0.89% | SEK 281.00 | SEK 281.50 | SEK 278.50 | 7.34K |
| 2026-08-10 | SEK 281.00 | -0.18% | SEK 281.50 | SEK 282.00 | SEK 279.00 | 12.41K |
| 2026-08-07 | SEK 281.50 | -0.18% | SEK 280.50 | SEK 283.50 | SEK 280.50 | 8.98K |
| 2026-08-06 | SEK 282.00 | -0.18% | SEK 282.50 | SEK 285.00 | SEK 281.50 | 6.21K |
| 2026-08-05 | SEK 282.50 | +2.17% | SEK 277.00 | SEK 282.50 | SEK 277.00 | 8.64K |
| 2026-08-04 | SEK 276.50 | +0.18% | SEK 276.00 | SEK 277.50 | SEK 274.50 | 8.09K |
| 2026-08-03 | SEK 276.00 | -0.72% | SEK 277.00 | SEK 278.50 | SEK 276.00 | 9.19K |
| 2026-07-31 | SEK 278.00 | 0.00% | SEK 275.00 | SEK 278.00 | SEK 275.00 | 9.91K |
| 2026-07-30 | SEK 278.00 | -0.71% | SEK 280.00 | SEK 281.50 | SEK 277.00 | 6.46K |
| 2026-07-29 | SEK 280.00 | -0.36% | SEK 281.00 | SEK 281.50 | SEK 276.50 | 6.81K |
| 2026-07-28 | SEK 281.00 | +0.18% | SEK 280.00 | SEK 282.00 | SEK 277.00 | 16.93K |
| 2026-07-27 | SEK 280.50 | +1.45% | SEK 276.50 | SEK 281.00 | SEK 276.50 | 6.37K |
| 2026-07-24 | SEK 276.50 | +0.91% | SEK 274.50 | SEK 277.00 | SEK 273.00 | 11.63K |
| 2026-07-23 | SEK 274.00 | -1.97% | SEK 281.50 | SEK 281.50 | SEK 273.50 | 5.55K |
| 2026-07-22 | SEK 279.50 | +0.72% | SEK 277.50 | SEK 280.50 | SEK 276.00 | 10.07K |
| 2026-07-21 | SEK 277.50 | -1.60% | SEK 282.00 | SEK 282.00 | SEK 275.50 | 9.62K |
| 2026-07-20 | SEK 282.00 | 0.00% | SEK 282.00 | SEK 283.00 | SEK 279.50 | 13.84K |
| 2026-07-17 | SEK 282.00 | +3.49% | SEK 280.50 | SEK 285.00 | SEK 279.50 | 36.27K |
| 2026-07-16 | SEK 272.50 | -2.33% | SEK 277.50 | SEK 277.50 | SEK 268.00 | 45.15K |
| 2026-07-15 | SEK 279.00 | 0.00% | SEK 277.00 | SEK 279.50 | SEK 275.50 | 9.91K |
| 2026-07-14 | SEK 279.00 | -0.18% | SEK 279.50 | SEK 279.50 | SEK 276.00 | 5.07K |
| 2026-07-13 | SEK 279.50 | +0.72% | SEK 278.00 | SEK 280.00 | SEK 277.50 | 6.09K |
| 2026-07-10 | SEK 277.50 | 0.00% | SEK 277.50 | SEK 279.00 | SEK 276.50 | 9.93K |
| 2026-07-09 | SEK 277.50 | +1.09% | SEK 275.00 | SEK 277.50 | SEK 273.50 | 11.33K |
| 2026-07-08 | SEK 274.50 | -2.83% | SEK 282.50 | SEK 282.50 | SEK 274.00 | 36.93K |
| 2026-07-07 | SEK 282.50 | +2.36% | SEK 276.00 | SEK 283.50 | SEK 276.00 | 211.50K |
| 2026-07-06 | SEK 276.00 | -0.72% | SEK 277.50 | SEK 281.00 | SEK 276.00 | 156.20K |
| 2026-07-03 | SEK 278.00 | -0.18% | SEK 278.00 | SEK 279.50 | SEK 276.00 | 5.47K |
| 2026-07-02 | SEK 278.50 | +1.46% | SEK 273.50 | SEK 278.50 | SEK 273.50 | 6.61K |
| 2026-07-01 | SEK 274.50 | -0.36% | SEK 275.00 | SEK 276.00 | SEK 271.50 | 10.72K |
| 2026-06-30 | SEK 275.50 | -0.18% | SEK 275.50 | SEK 275.50 | SEK 273.00 | 12.06K |
| 2026-06-29 | SEK 276.00 | -0.90% | SEK 277.00 | SEK 277.50 | SEK 273.00 | 15.63K |
| 2026-06-26 | SEK 278.50 | +0.54% | SEK 278.00 | SEK 280.00 | SEK 277.00 | 10.81K |
| 2026-06-25 | SEK 277.00 | +0.18% | SEK 276.50 | SEK 278.50 | SEK 276.00 | 5.96K |
| 2026-06-24 | SEK 276.50 | +2.03% | SEK 269.50 | SEK 277.00 | SEK 269.50 | 9.21K |
| 2026-06-23 | SEK 271.00 | +1.12% | SEK 269.00 | SEK 271.50 | SEK 267.50 | 20.99K |
| 2026-06-22 | SEK 268.00 | +0.19% | SEK 269.50 | SEK 269.50 | SEK 264.50 | 159.14K |
| 2026-06-18 | SEK 267.50 | -1.11% | SEK 269.50 | SEK 269.50 | SEK 263.00 | 9.82K |
| 2026-06-17 | SEK 270.50 | +2.08% | SEK 265.00 | SEK 270.50 | SEK 265.00 | 8.13K |
| 2026-06-16 | SEK 265.00 | +0.38% | SEK 265.00 | SEK 265.50 | SEK 261.50 | 11.92K |
| 2026-06-15 | SEK 264.00 | -0.38% | SEK 265.50 | SEK 267.00 | SEK 264.00 | 17.56K |
| 2026-06-12 | SEK 265.00 | +1.15% | SEK 264.50 | SEK 266.00 | SEK 264.50 | 4.82K |
| 2026-06-11 | SEK 262.00 | -0.38% | SEK 263.50 | SEK 263.50 | SEK 261.50 | 6.69K |
| 2026-06-10 | SEK 263.00 | +0.96% | SEK 260.50 | SEK 265.00 | SEK 260.50 | 5.58K |
| 2026-06-09 | SEK 260.50 | +2.36% | SEK 254.00 | SEK 261.50 | SEK 254.00 | 8.01K |
| 2026-06-08 | SEK 254.50 | -0.39% | SEK 256.00 | SEK 257.50 | SEK 254.00 | 9.18K |
| 2026-06-05 | SEK 255.50 | +0.59% | SEK 254.50 | SEK 258.50 | SEK 254.50 | 6.04K |
| 2026-06-04 | SEK 254.00 | -0.78% | SEK 255.50 | SEK 257.50 | SEK 254.00 | 7.13K |
| 2026-06-03 | SEK 256.00 | 0.00% | SEK 255.50 | SEK 257.50 | SEK 255.50 | 9.20K |
| 2026-06-02 | SEK 256.00 | +0.39% | SEK 255.50 | SEK 256.50 | SEK 255.00 | 7.82K |
| 2026-06-01 | SEK 255.00 | -1.73% | SEK 258.50 | SEK 258.50 | SEK 254.50 | 10.11K |
| 2026-05-29 | SEK 259.50 | 0.00% | SEK 260.50 | SEK 263.50 | SEK 258.00 | 64.06K |
| 2026-05-28 | SEK 259.50 | -1.70% | SEK 264.00 | SEK 264.00 | SEK 259.50 | 14.29K |
| 2026-05-27 | SEK 264.00 | +1.73% | SEK 259.50 | SEK 264.50 | SEK 259.50 | 13.29K |