Essity AB Class B ESSITY_B
OMXSTO · Sweden · Consumer Non-Durables
SEK 276.30+1.80 (+0.66%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-29 | SEK 276.70 | +0.80% | SEK 275.60 | SEK 278.50 | SEK 274.90 | 170.63K |
| 2026-10-28 | SEK 274.50 | 0.00% | SEK 273.30 | SEK 275.40 | SEK 271.70 | 1.03M |
| 2026-10-27 | SEK 274.50 | -0.65% | SEK 274.50 | SEK 275.00 | SEK 272.10 | 1.38M |
| 2026-10-26 | SEK 276.30 | -0.11% | SEK 276.60 | SEK 276.70 | SEK 272.80 | 1.11M |
| 2026-10-23 | SEK 276.60 | +0.07% | SEK 276.20 | SEK 278.50 | SEK 274.70 | 1.83M |
| 2026-10-22 | SEK 276.40 | -0.04% | SEK 283.20 | SEK 286.60 | SEK 270.20 | 2.27M |
| 2026-10-21 | SEK 276.50 | -0.07% | SEK 275.50 | SEK 278.40 | SEK 275.10 | 1.24M |
| 2026-10-20 | SEK 276.70 | +0.22% | SEK 276.70 | SEK 277.60 | SEK 274.60 | 1.29M |
| 2026-10-19 | SEK 276.10 | -0.47% | SEK 275.20 | SEK 277.30 | SEK 274.20 | 1.19M |
| 2026-10-16 | SEK 277.40 | +0.58% | SEK 275.00 | SEK 277.90 | SEK 273.60 | 1.42M |
| 2026-10-15 | SEK 275.80 | +3.14% | SEK 269.20 | SEK 275.80 | SEK 269.10 | 2.06M |
| 2026-10-14 | SEK 267.40 | +0.41% | SEK 266.50 | SEK 268.50 | SEK 266.40 | 1.39M |
| 2026-10-13 | SEK 266.30 | +0.38% | SEK 267.20 | SEK 269.20 | SEK 265.00 | 1.09M |
| 2026-10-12 | SEK 265.30 | +0.61% | SEK 265.00 | SEK 266.20 | SEK 264.10 | 833.39K |
| 2026-10-09 | SEK 263.70 | +0.69% | SEK 263.80 | SEK 265.80 | SEK 263.10 | 1.08M |
| 2026-10-08 | SEK 261.90 | -0.46% | SEK 262.60 | SEK 263.50 | SEK 260.20 | 1.27M |
| 2026-10-07 | SEK 263.10 | +1.15% | SEK 260.10 | SEK 263.10 | SEK 260.10 | 1.96M |
| 2026-10-06 | SEK 260.10 | +1.56% | SEK 257.00 | SEK 260.10 | SEK 256.60 | 1.28M |
| 2026-10-05 | SEK 256.10 | -0.51% | SEK 257.80 | SEK 258.70 | SEK 256.10 | 778.62K |
| 2026-10-02 | SEK 257.40 | +0.35% | SEK 256.00 | SEK 257.90 | SEK 255.80 | 887.63K |
| 2026-10-01 | SEK 256.50 | -1.00% | SEK 257.70 | SEK 259.80 | SEK 256.20 | 1.79M |
| 2026-09-30 | SEK 259.10 | -0.08% | SEK 260.70 | SEK 262.10 | SEK 259.10 | 1.27M |
| 2026-09-29 | SEK 259.30 | +0.08% | SEK 258.10 | SEK 260.40 | SEK 256.80 | 1.25M |
| 2026-09-28 | SEK 259.10 | +0.08% | SEK 261.00 | SEK 262.00 | SEK 257.20 | 1.44M |
| 2026-09-25 | SEK 258.90 | -0.58% | SEK 260.20 | SEK 261.10 | SEK 257.80 | 1.35M |
| 2026-09-24 | SEK 260.40 | -0.88% | SEK 262.50 | SEK 263.60 | SEK 259.15 | 1.35M |
| 2026-09-23 | SEK 262.70 | -1.09% | SEK 265.60 | SEK 266.00 | SEK 262.70 | 1.02M |
| 2026-09-22 | SEK 265.60 | +1.26% | SEK 262.90 | SEK 268.70 | SEK 262.90 | 1.19M |
| 2026-09-21 | SEK 262.30 | +0.27% | SEK 261.70 | SEK 263.40 | SEK 260.30 | 1.03M |
| 2026-09-18 | SEK 261.60 | -1.02% | SEK 263.30 | SEK 263.90 | SEK 261.30 | 1.99M |
| 2026-09-17 | SEK 264.30 | +0.23% | SEK 264.50 | SEK 266.30 | SEK 263.60 | 1.17M |
| 2026-09-16 | SEK 263.70 | -0.04% | SEK 262.50 | SEK 264.60 | SEK 261.70 | 1.24M |
| 2026-09-15 | SEK 263.80 | -1.24% | SEK 265.40 | SEK 266.70 | SEK 262.20 | 1.63M |
| 2026-09-14 | SEK 267.10 | +2.22% | SEK 261.80 | SEK 268.40 | SEK 261.70 | 1.51M |
| 2026-09-11 | SEK 261.30 | -0.53% | SEK 262.70 | SEK 263.90 | SEK 260.70 | 901.12K |
| 2026-09-10 | SEK 262.70 | -0.15% | SEK 263.00 | SEK 264.20 | SEK 261.90 | 1.31M |
| 2026-09-09 | SEK 263.10 | -2.05% | SEK 266.50 | SEK 268.50 | SEK 262.20 | 1.24M |
| 2026-09-08 | SEK 268.60 | +0.04% | SEK 268.50 | SEK 270.50 | SEK 268.30 | 743.27K |
| 2026-09-07 | SEK 268.50 | -1.36% | SEK 270.30 | SEK 270.70 | SEK 268.50 | 1.19M |
| 2026-09-04 | SEK 272.20 | -0.33% | SEK 271.60 | SEK 272.30 | SEK 270.10 | 981.01K |
| 2026-09-03 | SEK 273.10 | -0.65% | SEK 270.60 | SEK 274.00 | SEK 270.30 | 1.41M |
| 2026-09-02 | SEK 274.90 | -1.54% | SEK 278.80 | SEK 278.90 | SEK 273.70 | 1.48M |
| 2026-09-01 | SEK 279.20 | -0.53% | SEK 280.70 | SEK 283.10 | SEK 279.00 | 1.63M |
| 2026-08-31 | SEK 280.70 | +0.18% | SEK 280.20 | SEK 281.80 | SEK 279.60 | 1.48M |
| 2026-08-28 | SEK 280.20 | +0.14% | SEK 279.80 | SEK 281.20 | SEK 279.60 | 1.21M |
| 2026-08-27 | SEK 279.80 | -0.46% | SEK 279.00 | SEK 280.00 | SEK 277.00 | 1.06M |
| 2026-08-26 | SEK 281.10 | +0.14% | SEK 281.20 | SEK 282.40 | SEK 280.20 | 881.04K |
| 2026-08-25 | SEK 280.70 | -0.18% | SEK 281.50 | SEK 283.60 | SEK 280.00 | 1.07M |
| 2026-08-24 | SEK 281.20 | +2.82% | SEK 275.50 | SEK 282.60 | SEK 274.90 | 1.68M |
| 2026-08-21 | SEK 273.50 | +0.11% | SEK 273.10 | SEK 275.10 | SEK 272.20 | 2.41M |
| 2026-08-20 | SEK 273.20 | +0.74% | SEK 270.90 | SEK 273.50 | SEK 270.20 | 925.05K |
| 2026-08-19 | SEK 271.20 | +0.11% | SEK 270.50 | SEK 271.20 | SEK 268.60 | 977.05K |
| 2026-08-18 | SEK 270.90 | +0.93% | SEK 268.40 | SEK 271.10 | SEK 267.70 | 1.51M |
| 2026-08-17 | SEK 268.40 | -3.52% | SEK 276.10 | SEK 276.60 | SEK 268.40 | 1.23M |
| 2026-08-14 | SEK 278.20 | +0.29% | SEK 277.40 | SEK 278.20 | SEK 275.50 | 1.07M |
| 2026-08-13 | SEK 277.40 | +0.76% | SEK 276.40 | SEK 278.50 | SEK 276.30 | 989.20K |
| 2026-08-12 | SEK 275.30 | -0.97% | SEK 278.00 | SEK 278.20 | SEK 275.30 | 921.43K |
| 2026-08-11 | SEK 278.00 | -1.03% | SEK 280.30 | SEK 281.10 | SEK 278.00 | 840.62K |
| 2026-08-10 | SEK 280.90 | -0.46% | SEK 282.20 | SEK 282.60 | SEK 278.80 | 805.17K |
| 2026-08-07 | SEK 282.20 | +0.14% | SEK 281.20 | SEK 283.50 | SEK 280.80 | 704.25K |
| 2026-08-06 | SEK 281.80 | -0.32% | SEK 284.00 | SEK 285.60 | SEK 281.20 | 927.83K |
| 2026-08-05 | SEK 282.70 | +1.98% | SEK 277.20 | SEK 282.80 | SEK 276.70 | 1.15M |
| 2026-08-04 | SEK 277.20 | +0.43% | SEK 276.00 | SEK 278.10 | SEK 274.40 | 1.01M |
| 2026-08-03 | SEK 276.00 | -0.43% | SEK 276.60 | SEK 278.40 | SEK 275.80 | 1.10M |
| 2026-07-31 | SEK 277.20 | -0.14% | SEK 276.60 | SEK 278.50 | SEK 275.60 | 1.26M |
| 2026-07-30 | SEK 277.60 | -0.61% | SEK 278.30 | SEK 281.90 | SEK 277.10 | 831.06K |
| 2026-07-29 | SEK 279.30 | -0.46% | SEK 280.80 | SEK 281.80 | SEK 276.40 | 937.68K |
| 2026-07-28 | SEK 280.60 | +0.21% | SEK 275.50 | SEK 281.90 | SEK 275.40 | 1.32M |
| 2026-07-27 | SEK 280.00 | +1.34% | SEK 279.40 | SEK 281.40 | SEK 277.20 | 947.24K |
| 2026-07-24 | SEK 276.30 | +0.80% | SEK 273.80 | SEK 277.10 | SEK 273.20 | 848.69K |
| 2026-07-23 | SEK 274.10 | -2.28% | SEK 279.60 | SEK 279.60 | SEK 273.20 | 1.37M |
| 2026-07-22 | SEK 280.50 | +1.19% | SEK 277.20 | SEK 281.70 | SEK 275.70 | 1.77M |
| 2026-07-21 | SEK 277.20 | -1.46% | SEK 280.30 | SEK 281.00 | SEK 275.40 | 1.68M |
| 2026-07-20 | SEK 281.30 | -0.53% | SEK 280.80 | SEK 283.00 | SEK 279.40 | 1.06M |
| 2026-07-17 | SEK 282.80 | +4.09% | SEK 281.50 | SEK 285.50 | SEK 279.70 | 2.27M |
| 2026-07-16 | SEK 271.70 | -2.58% | SEK 276.20 | SEK 279.00 | SEK 268.10 | 3.78M |
| 2026-07-15 | SEK 278.90 | +0.11% | SEK 278.00 | SEK 280.00 | SEK 275.60 | 1.50M |
| 2026-07-14 | SEK 278.60 | -0.39% | SEK 278.60 | SEK 279.40 | SEK 275.40 | 1.05M |
| 2026-07-13 | SEK 279.70 | +0.65% | SEK 278.50 | SEK 280.30 | SEK 277.10 | 1.06M |
| 2026-07-10 | SEK 277.90 | +0.25% | SEK 277.50 | SEK 279.20 | SEK 277.00 | 895.04K |
| 2026-07-09 | SEK 277.20 | +1.09% | SEK 274.80 | SEK 277.60 | SEK 273.70 | 1.06M |
| 2026-07-08 | SEK 274.20 | -2.77% | SEK 280.90 | SEK 280.90 | SEK 273.90 | 1.52M |
| 2026-07-07 | SEK 282.00 | +2.29% | SEK 278.20 | SEK 283.60 | SEK 277.60 | 999.95K |
| 2026-07-06 | SEK 275.70 | -0.93% | SEK 278.50 | SEK 281.30 | SEK 275.70 | 1.06M |
| 2026-07-03 | SEK 278.30 | -0.04% | SEK 278.40 | SEK 279.30 | SEK 276.30 | 839.83K |
| 2026-07-02 | SEK 278.40 | +1.61% | SEK 275.00 | SEK 279.10 | SEK 274.70 | 1.03M |
| 2026-07-01 | SEK 274.00 | -0.11% | SEK 275.80 | SEK 275.90 | SEK 271.20 | 1.06M |
| 2026-06-30 | SEK 274.30 | -0.22% | SEK 274.90 | SEK 276.00 | SEK 272.70 | 1.99M |
| 2026-06-29 | SEK 274.90 | -1.22% | SEK 277.20 | SEK 277.40 | SEK 273.10 | 1.12M |
| 2026-06-26 | SEK 278.30 | +0.36% | SEK 278.00 | SEK 279.70 | SEK 277.30 | 789.16K |