Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 274.50 | 277.50 | 273.50 | 277.50 | 277.50 | 12,348 |
| 2026-10-15 | 269.50 | 275.50 | 269.50 | 275.50 | 275.50 | 17,815 |
| 2026-10-14 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 6,292 |
| 2026-10-13 | 265.50 | 269.00 | 265.00 | 265.50 | 265.50 | 7,545 |
| 2026-10-12 | 265.50 | 266.00 | 264.00 | 265.00 | 265.00 | 3,009 |
| 2026-10-09 | 263.50 | 265.00 | 262.50 | 262.50 | 262.50 | 5,948 |
| 2026-10-08 | 262.00 | 263.00 | 260.00 | 260.50 | 260.50 | 7,698 |
| 2026-10-07 | 259.50 | 263.00 | 259.50 | 263.00 | 263.00 | 3,179 |
| 2026-10-06 | 256.50 | 259.50 | 256.50 | 259.50 | 259.50 | 2,128 |
| 2026-10-05 | 258.00 | 258.50 | 255.50 | 255.50 | 255.50 | 3,901 |
| 2026-10-02 | 256.50 | 258.00 | 255.50 | 257.50 | 257.50 | 5,473 |
| 2026-10-01 | 258.00 | 259.50 | 256.00 | 256.50 | 256.50 | 7,953 |
| 2026-09-30 | 259.50 | 261.50 | 259.50 | 260.00 | 260.00 | 3,982 |
| 2026-09-29 | 259.00 | 260.00 | 256.50 | 259.50 | 259.50 | 6,448 |
| 2026-09-28 | 261.00 | 261.50 | 257.50 | 260.00 | 260.00 | 6,805 |
| 2026-09-25 | 260.00 | 261.00 | 258.00 | 260.00 | 260.00 | 7,455 |
| 2026-09-24 | 263.00 | 263.50 | 259.50 | 260.50 | 260.50 | 6,673 |
| 2026-09-23 | 266.00 | 266.00 | 262.50 | 263.50 | 263.50 | 7,542 |
| 2026-09-22 | 263.00 | 268.50 | 263.00 | 266.50 | 266.50 | 4,112 |
| 2026-09-21 | 262.00 | 263.00 | 260.50 | 262.50 | 262.50 | 7,688 |
| 2026-09-18 | 264.00 | 264.00 | 261.00 | 261.00 | 261.00 | 14,578 |
| 2026-09-17 | 263.50 | 266.00 | 263.50 | 264.00 | 264.00 | 7,606 |
| 2026-09-16 | 263.50 | 264.50 | 262.00 | 264.00 | 264.00 | 7,913 |
| 2026-09-15 | 267.50 | 267.50 | 262.50 | 263.00 | 263.00 | 15,743 |
| 2026-09-14 | 261.50 | 268.00 | 261.50 | 266.50 | 266.50 | 9,483 |
| 2026-09-11 | 263.50 | 264.00 | 261.00 | 261.50 | 261.50 | 5,152 |
| 2026-09-10 | 262.00 | 264.50 | 262.00 | 264.00 | 264.00 | 5,951 |
| 2026-09-09 | 267.00 | 268.50 | 262.00 | 262.50 | 262.50 | 11,760 |
| 2026-09-08 | 269.00 | 270.50 | 268.00 | 269.00 | 269.00 | 4,141 |
| 2026-09-07 | 270.00 | 270.00 | 268.50 | 269.00 | 269.00 | 4,347 |
| 2026-09-04 | 272.50 | 272.50 | 270.00 | 272.00 | 272.00 | 5,959 |
| 2026-09-03 | 273.50 | 273.50 | 271.00 | 272.50 | 272.50 | 7,711 |
| 2026-09-02 | 277.50 | 278.50 | 273.50 | 275.00 | 275.00 | 8,725 |
| 2026-09-01 | 280.00 | 283.00 | 279.00 | 279.00 | 279.00 | 13,234 |
| 2026-08-31 | 280.50 | 282.00 | 280.00 | 280.50 | 280.50 | 8,651 |
| 2026-08-28 | 279.50 | 281.00 | 279.50 | 280.00 | 280.00 | 4,155 |
| 2026-08-27 | 280.50 | 280.50 | 277.00 | 279.50 | 279.50 | 15,164 |
| 2026-08-26 | 280.50 | 282.00 | 280.00 | 280.50 | 280.50 | 10,677 |
| 2026-08-25 | 282.00 | 283.50 | 280.00 | 280.50 | 280.50 | 14,881 |
| 2026-08-24 | 275.00 | 282.50 | 275.00 | 281.50 | 281.50 | 17,920 |
| 2026-08-21 | 273.00 | 275.00 | 272.00 | 274.50 | 274.50 | 15,058 |
| 2026-08-20 | 271.50 | 273.00 | 270.00 | 273.00 | 273.00 | 11,298 |
| 2026-08-19 | 269.50 | 270.50 | 268.50 | 270.50 | 270.50 | 6,099 |
| 2026-08-18 | 269.00 | 271.00 | 267.50 | 271.00 | 271.00 | 9,278 |
| 2026-08-17 | 275.50 | 275.50 | 269.00 | 269.00 | 269.00 | 6,848 |
| 2026-08-14 | 278.00 | 278.00 | 275.50 | 277.50 | 277.50 | 13,856 |
| 2026-08-13 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 6,635 |
| 2026-08-12 | 278.50 | 278.50 | 275.50 | 276.50 | 276.50 | 6,983 |
| 2026-08-11 | 281.00 | 281.50 | 278.50 | 278.50 | 278.50 | 7,342 |
| 2026-08-10 | 281.50 | 282.00 | 279.00 | 281.00 | 281.00 | 12,405 |
| 2026-08-07 | 280.50 | 283.50 | 280.50 | 281.50 | 281.50 | 8,981 |
| 2026-08-06 | 282.50 | 285.00 | 281.50 | 282.00 | 282.00 | 6,213 |
| 2026-08-05 | 277.00 | 282.50 | 277.00 | 282.50 | 282.50 | 8,643 |
| 2026-08-04 | 276.00 | 277.50 | 274.50 | 276.50 | 276.50 | 8,090 |
| 2026-08-03 | 277.00 | 278.50 | 276.00 | 276.00 | 276.00 | 9,190 |
| 2026-07-31 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | 9,905 |
| 2026-07-30 | 280.00 | 281.50 | 277.00 | 278.00 | 278.00 | 6,464 |
| 2026-07-29 | 281.00 | 281.50 | 276.50 | 280.00 | 280.00 | 6,811 |
| 2026-07-28 | 280.00 | 282.00 | 277.00 | 281.00 | 281.00 | 16,926 |
| 2026-07-27 | 276.50 | 281.00 | 276.50 | 280.50 | 280.50 | 6,366 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 8.7500 SEK |
| 2025-03-28 | 8.2500 SEK |
| 2024-03-22 | 7.7500 SEK |
| 2023-03-30 | 7.2500 SEK |
| 2022-03-25 | 7.0000 SEK |
| 2021-03-26 | 6.7500 SEK |
| 2020-10-29 | 6.2500 SEK |
| 2020-04-03 | 6.2500 SEK |
| 2019-04-05 | 5.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.