Stockholm - Delayed Quote
SEK
Essity AB (publ) (ESSITY-B.ST)
280.00
+6.00
(+2.19%)
At close: October 30 at 12:59:51 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
276.60
280.70
276.60
280.00
280.00
763,103
Oct 29, 2026
275.60
278.50
274.00
274.00
274.00
1,467,718
Oct 28, 2026
273.30
275.40
271.70
274.50
274.50
1,032,016
Oct 27, 2026
274.50
275.00
272.10
274.50
274.50
1,379,441
Oct 26, 2026
276.60
276.70
272.80
276.30
276.30
1,108,797
Oct 23, 2026
276.20
278.50
274.70
276.60
276.60
1,834,974
Oct 22, 2026
283.20
286.60
270.20
276.40
276.40
2,270,618
Oct 21, 2026
275.50
278.40
275.10
276.50
276.50
1,244,887
Oct 20, 2026
276.70
277.60
274.60
276.70
276.70
1,294,069
Oct 19, 2026
275.20
277.30
274.20
276.10
276.10
1,190,656
Oct 16, 2026
275.00
277.90
273.60
277.40
277.40
1,415,421
Oct 15, 2026
269.20
275.80
269.10
275.80
275.80
2,062,908
Oct 14, 2026
266.50
268.50
266.40
267.40
267.40
1,385,464
Oct 13, 2026
267.20
269.20
265.00
266.30
266.30
1,088,539
Oct 12, 2026
265.00
266.20
264.10
265.30
265.30
833,389
Oct 9, 2026
263.80
265.80
263.10
263.70
263.70
1,084,291
Oct 8, 2026
262.60
263.50
260.20
261.90
261.90
1,274,120
Oct 7, 2026
260.10
263.10
260.10
263.10
263.10
1,955,266
Oct 6, 2026
257.00
260.10
256.60
260.10
260.10
1,278,491
Oct 5, 2026
257.80
258.70
256.10
256.10
256.10
778,616
Oct 2, 2026
256.00
257.90
255.80
257.40
257.40
887,625
Oct 1, 2026
257.70
259.80
256.20
256.50
256.50
1,787,098
Sep 30, 2026
260.70
262.10
259.10
259.10
259.10
1,270,611
Sep 29, 2026
258.10
260.40
256.80
259.30
259.30
1,247,746
Sep 28, 2026
261.00
262.00
257.20
259.10
259.10
1,442,299
Sep 25, 2026
260.20
261.10
257.80
258.90
258.90
1,346,271
Sep 24, 2026
262.50
263.60
259.15
260.40
260.40
1,353,724
Sep 23, 2026
265.60
266.00
262.70
262.70
262.70
1,023,544
Sep 22, 2026
262.90
268.70
262.90
265.60
265.60
1,194,057
Sep 21, 2026
261.70
263.40
260.30
262.30
262.30
1,027,651
Sep 18, 2026
263.30
263.90
261.30
261.60
261.60
1,988,553
Sep 17, 2026
264.50
266.30
263.60
264.30
264.30
1,169,077
Sep 16, 2026
262.50
264.60
261.70
263.70
263.70
1,241,969
Sep 15, 2026
265.40
266.70
262.20
263.80
263.80
1,627,336
Sep 14, 2026
261.80
268.40
261.70
267.10
267.10
1,513,043
Sep 11, 2026
262.70
263.90
260.70
261.30
261.30
901,116
Sep 10, 2026
263.00
264.20
261.90
262.70
262.70
1,308,297
Sep 9, 2026
266.50
268.50
262.20
263.10
263.10
1,236,448
Sep 8, 2026
268.50
270.50
268.30
268.60
268.60
743,269
Sep 7, 2026
270.30
270.70
268.50
268.50
268.50
1,190,011
Sep 4, 2026
271.60
272.30
270.10
272.20
272.20
981,007
Sep 3, 2026
270.60
274.00
270.30
273.10
273.10
1,412,248
Sep 2, 2026
278.80
278.90
273.70
274.90
274.90
1,476,981
Sep 1, 2026
280.70
283.10
279.00
279.20
279.20
1,631,045
Aug 31, 2026
280.20
281.80
279.60
280.70
280.70
1,480,726
Aug 28, 2026
279.80
281.20
279.60
280.20
280.20
1,207,540
Aug 27, 2026
279.00
280.00
277.00
279.80
279.80
1,059,830
Aug 26, 2026
281.20
282.40
280.20
281.10
281.10
881,044
Aug 25, 2026
281.50
283.60
280.00
280.70
280.70
1,074,789
Aug 24, 2026
275.50
282.60
274.90
281.20
281.20
1,676,097
Aug 21, 2026
273.10
275.10
272.20
273.50
273.50
2,406,086
Aug 20, 2026
270.90
273.50
270.20
273.20
273.20
925,046
Aug 19, 2026
270.50
271.20
268.60
271.20
271.20
977,046
Aug 18, 2026
268.40
271.10
267.70
270.90
270.90
1,508,195
Aug 17, 2026
276.10
276.60
268.40
268.40
268.40
1,232,479
Aug 14, 2026
277.40
278.20
275.50
278.20
278.20
1,072,596
Aug 13, 2026
276.40
278.50
276.30
277.40
277.40
989,198
Aug 12, 2026
278.00
278.20
275.30
275.30
275.30
921,433
Aug 11, 2026
280.30
281.10
278.00
278.00
278.00
840,615
Aug 10, 2026
282.20
282.60
278.80
280.90
280.90
805,169
Aug 7, 2026
281.20
283.50
280.80
282.20
282.20
704,253
Aug 6, 2026
284.00
285.60
281.20
281.80
281.80
927,831
Aug 5, 2026
277.20
282.80
276.70
282.70
282.70
1,150,698
Aug 4, 2026
276.00
278.10
274.40
277.20
277.20
1,007,423
Aug 3, 2026
276.60
278.40
275.80
276.00
276.00
1,098,566
Jul 31, 2026
276.60
278.50
275.60
277.20
277.20
1,260,242
Jul 30, 2026
278.30
281.90
277.10
277.60
277.60
831,063
Jul 29, 2026
280.80
281.80
276.40
279.30
279.30
937,682
Jul 28, 2026
275.50
281.90
275.40
280.60
280.60
1,318,625
Jul 27, 2026
279.40
281.40
277.20
280.00
280.00
947,240
Jul 24, 2026
273.80
277.10
273.20
276.30
276.30
848,689
Jul 23, 2026
279.60
279.60
273.20
274.10
274.10
1,368,294
Jul 22, 2026
277.20
281.70
275.70
280.50
280.50
1,772,451
Jul 21, 2026
280.30
281.00
275.40
277.20
277.20
1,679,638
Jul 20, 2026
280.80
283.00
279.40
281.30
281.30
1,062,012
Jul 17, 2026
281.50
285.50
279.70
282.80
282.80
2,268,653
Jul 16, 2026
276.20
279.00
268.10
271.70
271.70
3,782,564
Jul 15, 2026
278.00
280.00
275.60
278.90
278.90
1,503,502
Jul 14, 2026
278.60
279.40
275.40
278.60
278.60
1,051,177
Jul 13, 2026
278.50
280.30
277.10
279.70
279.70
1,063,533
Jul 10, 2026
277.50
279.20
277.00
277.90
277.90
895,035
Jul 9, 2026
274.80
277.60
273.70
277.20
277.20
1,061,600
Jul 8, 2026
280.90
280.90
273.90
274.20
274.20
1,522,539
Jul 7, 2026
278.20
283.60
277.60
282.00
282.00
999,945
Jul 6, 2026
278.50
281.30
275.70
275.70
275.70
1,059,610
Jul 3, 2026
278.40
279.30
276.30
278.30
278.30
839,832
Jul 2, 2026
275.00
279.10
274.70
278.40
278.40
1,033,108
Jul 1, 2026
275.80
275.90
271.20
274.00
274.00
1,057,811
Jun 30, 2026
274.90
276.00
272.70
274.30
274.30
1,991,807
Jun 29, 2026
277.20
277.40
273.10
274.90
274.90
1,117,063
Jun 26, 2026
278.00
279.70
277.30
278.30
278.30
789,158
Jun 25, 2026
275.90
278.50
275.20
277.30
277.30
1,002,622
Jun 24, 2026
270.90
276.90
270.90
275.90
275.90
1,259,291
Jun 23, 2026
268.40
271.60
267.50
270.40
270.40
1,173,681
Jun 22, 2026
267.50
269.30
263.80
268.40
268.40
1,251,107
Jun 18, 2026
268.60
269.00
263.10
267.50
267.50
2,562,707
Jun 17, 2026
265.00
270.30
265.00
269.30
269.30
1,640,076
Jun 16, 2026
265.00
265.70
261.40
264.70
264.70
1,174,147
Jun 15, 2026
266.00
267.40
264.00
265.00
265.00
1,103,999
Jun 12, 2026
264.50
266.50
264.30
265.10
265.10
933,355
Jun 11, 2026
263.00
263.80
261.70
262.20
262.20
615,033
Jun 10, 2026
261.00
264.60
260.60
263.10
263.10
859,131
Jun 9, 2026
254.60
261.40
254.60
260.60
260.60
1,066,658
Jun 8, 2026
256.50
257.60
254.10
254.60
254.60
984,223
Jun 5, 2026
254.60
258.80
254.10
256.80
256.80
891,224
Jun 4, 2026
256.30
257.80
254.00
254.00
254.00
1,040,535
Jun 3, 2026
256.00
257.70
255.40
256.80
256.80
1,199,631
Jun 2, 2026
255.50
256.80
255.00
255.90
255.90
992,044
Jun 1, 2026
259.20
259.20
254.40
254.40
254.40
1,146,073
May 29, 2026
261.10
263.70
258.40
259.60
259.60
3,806,917
May 28, 2026
263.00
263.50
260.00
260.00
260.00
1,102,356
May 27, 2026
259.90
265.00
259.90
264.10
264.10
1,992,104
May 26, 2026
259.70
266.60
258.70
260.40
260.40
2,370,679
May 25, 2026
258.30
259.90
257.90
259.70
259.70
983,496
May 22, 2026
255.50
257.50
255.20
257.40
257.40
1,621,707
May 21, 2026
253.00
256.30
252.90
253.50
253.50
1,322,399
May 20, 2026
252.00
255.30
251.40
253.60
253.60
1,298,015
May 19, 2026
253.90
256.50
253.40
254.40
254.40
1,575,128
May 18, 2026
248.00
254.00
247.30
252.50
252.50
1,553,377
May 15, 2026
252.00
252.00
248.10
248.60
248.60
1,543,693
May 13, 2026
248.00
248.60
246.90
246.90
246.90
946,604
May 12, 2026
243.50
248.60
242.70
248.10
248.10
1,468,774
May 11, 2026
247.40
247.40
243.70
244.00
244.00
1,679,984
May 8, 2026
249.50
250.70
247.40
247.60
247.60
1,772,046
May 7, 2026
260.00
261.00
250.00
250.70
250.70
3,458,942
May 6, 2026
244.90
252.60
244.90
250.20
250.20
1,522,775
May 5, 2026
243.20
244.80
241.40
243.40
243.40
2,094,922
May 4, 2026
246.90
247.40
243.20
243.40
243.40
1,817,777
Apr 30, 2026
241.10
244.50
240.10
244.50
244.50
870,599
Apr 29, 2026
242.50
245.10
242.00
242.70
242.70
1,093,018
Apr 28, 2026
244.00
245.90
242.70
245.90
245.90
1,217,763
Apr 27, 2026
246.30
247.30
244.80
245.00
245.00
1,167,496
Apr 24, 2026
248.40
251.00
247.00
247.60
247.60
1,183,471
Apr 23, 2026
251.40
253.80
245.20
249.30
249.30
2,797,330
Apr 22, 2026
245.40
246.80
244.60
244.90
244.90
1,759,445
Apr 21, 2026
248.30
250.30
245.50
245.50
245.50
2,151,516
Apr 20, 2026
247.10
251.00
246.90
249.00
249.00
1,736,837
Apr 17, 2026
248.00
253.20
247.60
252.80
252.80
2,342,763
Apr 16, 2026
247.50
248.70
245.50
247.00
247.00
2,010,447
Apr 15, 2026
247.70
248.20
246.00
248.10
248.10
1,330,756
Apr 14, 2026
244.90
247.60
244.80
247.40
247.40
1,176,660
Apr 13, 2026
246.80
247.50
244.00
245.10
245.10
1,384,867
Apr 10, 2026
249.40
251.90
248.60
248.60
248.60
1,214,473
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
2,277,610
Apr 7, 2026
247.00
247.10
242.70
243.20
243.20
1,767,602
Apr 2, 2026
243.00
245.40
242.00
244.80
244.80
976,153
Apr 1, 2026
246.10
247.30
242.30
245.10
245.10
1,688,896
Mar 31, 2026
244.80
246.20
241.10
242.90
242.90
1,850,250
Mar 30, 2026
243.80
244.10
240.70
243.90
243.90
1,509,292
Mar 27, 2026
8.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 27, 2026
241.00
242.10
239.40
241.30
241.30
1,734,403
Mar 26, 2026
250.00
252.50
249.50
250.00
241.25
1,458,960
Mar 25, 2026
247.60
251.40
247.60
249.50
240.77
1,604,862
Mar 24, 2026
248.00
248.50
244.70
246.70
238.07
1,515,748
Mar 23, 2026
243.20
251.10
241.70
247.10
238.45
3,148,293
Mar 20, 2026
253.00
253.30
248.40
248.40
239.71
2,516,863
Mar 19, 2026
254.10
254.70
250.30
250.30
241.54
2,218,839
Mar 18, 2026
261.80
263.20
254.70
257.00
248.00
1,641,555
Mar 17, 2026
264.10
264.60
261.90
262.70
253.51
1,152,676
Mar 16, 2026
262.50
264.80
262.10
264.10
254.86
1,110,892
Mar 13, 2026
260.10
264.00
258.60
262.60
253.41
971,825
Mar 12, 2026
259.00
262.10
257.30
261.20
252.06
986,210
Mar 11, 2026
263.00
263.00
256.80
258.50
249.45
1,374,415
Mar 10, 2026
264.50
265.60
262.50
263.40
254.18
1,608,807
Mar 9, 2026
263.90
263.90
260.80
262.40
253.22
1,754,555
Mar 6, 2026
264.70
265.30
261.90
264.60
255.34
1,148,416
Mar 5, 2026
265.30
267.60
263.10
264.00
254.76
1,562,287
Mar 4, 2026
270.80
272.20
266.90
266.90
257.56
1,689,600
Mar 3, 2026
271.00
273.60
268.90
270.00
260.55
1,650,597
Mar 2, 2026
285.00
285.80
276.20
277.00
267.30
1,447,974
Feb 27, 2026
285.50
288.30
285.50
287.30
277.24
1,573,476
Feb 26, 2026
285.80
287.90
285.30
286.30
276.28
1,042,953
Feb 25, 2026
287.90
288.90
285.50
285.90
275.89
954,038
Feb 24, 2026
287.90
293.10
287.90
289.30
279.17
1,475,875
Feb 23, 2026
285.70
288.10
285.40
287.50
277.44
1,506,549
Feb 20, 2026
282.10
285.70
281.20
285.70
275.70
1,833,875
Feb 19, 2026
282.90
284.10
280.80
282.10
272.23
1,527,248
Feb 18, 2026
284.50
284.80
282.10
282.30
272.42
827,439
Feb 17, 2026
283.00
287.70
282.60
283.50
273.58
1,180,385
Feb 16, 2026
285.60
285.60
280.80
282.60
272.71
1,276,284
Feb 13, 2026
283.90
285.80
280.40
285.80
275.80
1,431,825
Feb 12, 2026
277.40
284.40
275.40
284.40
274.45
1,570,008
Feb 11, 2026
278.70
280.80
276.10
277.40
267.69
1,593,449
Feb 10, 2026
277.00
279.00
276.20
277.70
267.98
1,230,873
Feb 9, 2026
279.00
279.20
274.10
276.40
266.73
1,089,093
Feb 6, 2026
275.00
279.70
274.80
278.80
269.04
1,539,792
Feb 5, 2026
274.00
276.70
271.70
276.70
267.02
1,782,056
Feb 4, 2026
264.10
274.60
263.60
273.80
264.22
1,745,383
Feb 3, 2026
261.00
264.30
260.30
264.30
255.05
1,756,633
Feb 2, 2026
266.00
266.70
261.40
261.40
252.25
1,706,887
Jan 30, 2026
260.00
263.20
259.80
263.20
253.99
1,362,604
Jan 29, 2026
258.30
261.50
257.10
260.30
251.19
1,391,299
Jan 28, 2026
254.40
258.30
254.40
257.60
248.58
1,350,415
Jan 27, 2026
257.00
258.50
255.30
257.10
248.10
1,348,445
Jan 26, 2026
255.80
258.00
255.00
256.00
247.04
1,495,779
Jan 23, 2026
251.80
255.80
250.90
255.70
246.75
3,833,529
Jan 22, 2026
265.80
266.70
250.20
251.30
242.50
6,366,660
Jan 21, 2026
271.20
275.80
269.80
271.40
261.90
1,950,650
Jan 20, 2026
273.00
273.20
269.10
271.00
261.51
1,779,533
Jan 19, 2026
270.00
272.10
268.60
271.90
262.38
1,895,761
Jan 16, 2026
270.50
272.30
269.50
272.00
262.48
1,628,103
Jan 15, 2026
269.70
270.90
269.00
270.90
261.42
1,292,455
Jan 14, 2026
267.00
269.10
265.60
269.00
259.58
1,217,666
Jan 13, 2026
263.00
266.00
262.50
265.50
256.21
1,362,817
Jan 12, 2026
263.10
263.60
262.30
263.10
253.89
933,916
Jan 9, 2026
262.40
265.50
262.20
263.10
253.89
1,018,173
Jan 8, 2026
257.10
262.30
256.50
262.30
253.12
1,583,939
Jan 7, 2026
262.60
263.50
258.40
259.40
250.32
1,917,542
Jan 5, 2026
261.80
261.80
259.50
260.60
251.48
646,728
Jan 2, 2026
265.90
266.10
261.00
262.00
252.83
1,520,882
Dec 30, 2025
263.60
266.10
262.40
265.20
255.92
906,060
Dec 29, 2025
263.00
264.50
261.60
263.60
254.37
919,622
Dec 23, 2025
264.00
264.60
262.80
263.30
254.08
644,731
Dec 22, 2025
264.50
264.50
261.10
263.60
254.37
865,214
Dec 19, 2025
264.60
266.40
264.30
265.10
255.82
1,857,487
Dec 18, 2025
267.80
267.90
265.40
266.10
256.79
915,069
Dec 17, 2025
265.50
267.60
264.80
267.40
258.04
1,125,201
Dec 16, 2025
264.00
266.40
263.80
265.40
256.11
1,424,507
Dec 15, 2025
262.50
264.60
262.50
263.10
253.89
1,440,877
Dec 12, 2025
258.00
262.50
257.30
262.50
253.31
1,346,702
Dec 11, 2025
257.10
259.30
254.60
259.00
249.93
1,730,245
Dec 10, 2025
258.10
259.50
256.70
258.90
249.84
1,249,086
Dec 9, 2025
257.60
260.40
257.20
258.80
249.74
1,130,280
Dec 8, 2025
260.20
260.40
257.00
258.00
248.97
1,501,116
Dec 5, 2025
260.00
262.40
260.00
261.40
252.25
970,250
Dec 4, 2025
258.90
261.80
258.60
260.30
251.19
998,629
Dec 3, 2025
262.00
263.80
259.00
259.00
249.93
1,137,102
Dec 2, 2025
265.00
265.50
261.60
261.60
252.44
1,331,735
Dec 1, 2025
260.20
263.50
259.50
263.30
254.08
844,705
Nov 28, 2025
261.70
262.40
258.90
261.20
252.06
1,574,446
Nov 27, 2025
262.40
263.20
261.40
261.50
252.35
820,843
Nov 26, 2025
262.80
264.00
260.90
262.50
253.31
1,186,785
Nov 25, 2025
259.90
263.30
259.00
262.00
252.83
1,069,777
Nov 24, 2025
262.20
262.60
259.60
259.90
250.80
2,815,583
Nov 21, 2025
257.50
261.90
256.80
260.90
251.77
1,354,822
Nov 20, 2025
258.10
259.10
254.70
256.30
247.33
861,993
Nov 19, 2025
257.40
258.50
256.50
257.60
248.58
785,148
Nov 18, 2025
261.00
261.30
257.10
257.20
248.20
1,190,694
Nov 17, 2025
261.30
262.50
260.10
261.80
252.64
974,108
Nov 14, 2025
264.70
265.30
260.30
261.50
252.35
1,172,969
Nov 13, 2025
265.90
266.60
263.40
265.00
255.72
2,280,979
Nov 12, 2025
266.20
267.50
264.80
266.90
257.56
895,493
Nov 11, 2025
265.20
266.80
264.50
266.00
256.69
981,467
Nov 10, 2025
267.50
268.50
264.00
264.70
255.44
742,957
Nov 7, 2025
263.10
267.50
261.70
267.50
258.14
1,207,254
Nov 6, 2025
263.40
264.10
261.60
263.10
253.89
819,860
Nov 5, 2025
260.80
263.90
260.50
263.10
253.89
720,755
Nov 4, 2025
258.80
261.60
257.40
261.60
252.44
890,180
Nov 3, 2025
261.60
263.40
259.70
260.00
250.90
1,398,311
Oct 31, 2025
262.60
263.20
260.90
260.90
251.77
657,602
Oct 30, 2025
262.80
263.20
260.60
262.60
253.41
927,724
