Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 297.50 | 299.00 | 285.00 | 285.00 | 267.25 | 1,219 |
| 2024-08-20 | 297.00 | 298.00 | 296.00 | 296.50 | 278.03 | 4,096 |
| 2024-08-19 | 297.00 | 299.00 | 296.50 | 297.50 | 278.97 | 2,167 |
| 2024-08-16 | 296.00 | 299.00 | 296.00 | 298.00 | 279.44 | 4,375 |
| 2024-08-15 | 296.50 | 298.50 | 296.50 | 296.50 | 278.03 | 2,707 |
| 2024-08-14 | 297.00 | 297.50 | 295.00 | 296.00 | 277.56 | 1,869 |
| 2024-08-13 | 296.50 | 298.00 | 294.50 | 294.50 | 276.15 | 2,317 |
| 2024-08-12 | 301.50 | 301.50 | 295.50 | 295.50 | 277.09 | 2,646 |
| 2024-08-09 | 300.50 | 301.00 | 299.50 | 300.50 | 281.78 | 3,888 |
| 2024-08-08 | 302.50 | 302.50 | 300.00 | 300.50 | 281.78 | 9,383 |
| 2024-08-07 | 302.00 | 304.00 | 300.50 | 301.50 | 282.72 | 6,744 |
| 2024-08-06 | 297.50 | 300.50 | 297.00 | 300.00 | 281.31 | 2,681 |
| 2024-08-05 | 299.50 | 302.50 | 296.50 | 297.50 | 278.97 | 12,898 |
| 2024-08-02 | 299.00 | 306.00 | 299.00 | 303.00 | 284.12 | 11,249 |
| 2024-08-01 | 301.50 | 302.00 | 298.00 | 299.00 | 280.37 | 2,185 |
| 2024-07-31 | 303.50 | 305.50 | 301.00 | 301.00 | 282.25 | 3,678 |
| 2024-07-30 | 306.00 | 308.00 | 301.00 | 302.00 | 283.19 | 4,743 |
| 2024-07-29 | 306.00 | 308.00 | 305.50 | 306.00 | 286.94 | 4,968 |
| 2024-07-26 | 303.00 | 306.50 | 303.00 | 306.00 | 286.94 | 3,687 |
| 2024-07-24 | 303.50 | 305.50 | 300.00 | 303.00 | 284.12 | 4,393 |
| 2024-07-23 | 303.00 | 309.00 | 303.00 | 303.50 | 284.59 | 15,806 |
| 2024-07-22 | 303.00 | 308.50 | 303.00 | 306.00 | 286.94 | 10,852 |
| 2024-07-19 | 295.50 | 304.50 | 295.50 | 301.00 | 282.25 | 22,411 |
| 2024-07-18 | 295.00 | 299.50 | 288.00 | 295.50 | 277.09 | 26,883 |
| 2024-07-17 | 279.00 | 282.50 | 277.50 | 282.00 | 264.43 | 3,117 |
| 2024-07-16 | 278.00 | 279.50 | 275.50 | 279.00 | 261.62 | 1,880 |
| 2024-07-15 | 281.50 | 282.50 | 278.00 | 278.00 | 260.68 | 2,061 |
| 2024-07-12 | 280.00 | 282.50 | 277.50 | 282.50 | 264.90 | 3,419 |
| 2024-07-11 | 279.00 | 281.00 | 278.00 | 280.00 | 262.56 | 8,991 |
| 2024-07-10 | 277.00 | 279.50 | 277.00 | 277.50 | 260.21 | 2,170 |
| 2024-07-09 | 277.50 | 278.00 | 275.50 | 275.50 | 258.34 | 4,487 |
| 2024-07-08 | 273.00 | 278.00 | 273.00 | 277.00 | 259.74 | 4,987 |
| 2024-07-05 | 273.00 | 275.50 | 272.50 | 273.50 | 256.46 | 2,057 |
| 2024-07-04 | 274.50 | 275.00 | 272.50 | 273.50 | 256.46 | 2,627 |
| 2024-07-03 | 274.00 | 275.50 | 273.50 | 274.00 | 256.93 | 4,118 |
| 2024-07-02 | 276.00 | 276.00 | 273.50 | 274.00 | 256.93 | 2,702 |
| 2024-07-01 | 271.00 | 277.00 | 271.00 | 276.00 | 258.81 | 7,097 |
| 2024-06-28 | 271.00 | 272.00 | 270.00 | 270.50 | 253.65 | 6,748 |
| 2024-06-27 | 274.00 | 274.00 | 270.50 | 270.50 | 253.65 | 2,574 |
| 2024-06-26 | 277.00 | 277.50 | 272.50 | 274.00 | 256.93 | 6,354 |
| 2024-06-25 | 277.50 | 279.50 | 276.50 | 277.00 | 259.74 | 3,485 |
| 2024-06-24 | 276.50 | 280.00 | 276.00 | 278.00 | 260.68 | 7,504 |
| 2024-06-20 | 277.00 | 279.00 | 275.50 | 276.50 | 259.27 | 8,812 |
| 2024-06-19 | 274.50 | 277.00 | 274.00 | 277.00 | 259.74 | 7,151 |
| 2024-06-18 | 274.00 | 275.00 | 271.50 | 274.00 | 256.93 | 6,895 |
| 2024-06-17 | 278.00 | 281.00 | 271.00 | 273.50 | 256.46 | 13,814 |
| 2024-06-14 | 279.50 | 280.50 | 278.00 | 278.00 | 260.68 | 3,529 |
| 2024-06-13 | 276.00 | 279.50 | 275.00 | 279.50 | 262.09 | 2,858 |
| 2024-06-12 | 280.00 | 282.00 | 274.50 | 274.50 | 257.40 | 11,569 |
| 2024-06-11 | 279.50 | 281.00 | 278.50 | 280.00 | 262.56 | 7,382 |
| 2024-06-10 | 282.50 | 284.00 | 277.50 | 277.50 | 260.21 | 12,624 |
| 2024-06-07 | 281.50 | 283.50 | 281.00 | 282.50 | 264.90 | 9,363 |
| 2024-06-05 | 278.50 | 281.50 | 278.50 | 281.50 | 263.96 | 5,629 |
| 2024-06-04 | 275.50 | 279.00 | 275.50 | 278.50 | 261.15 | 10,139 |
| 2024-06-03 | 272.00 | 276.50 | 270.50 | 275.50 | 258.34 | 30,082 |
| 2024-05-31 | 268.00 | 279.00 | 268.00 | 279.00 | 261.62 | 86,235 |
| 2024-05-30 | 268.00 | 271.00 | 268.00 | 271.00 | 254.12 | 3,866 |
| 2024-05-29 | 270.50 | 271.00 | 268.00 | 268.00 | 251.30 | 2,445 |
| 2024-05-28 | 273.00 | 273.00 | 269.50 | 270.50 | 253.65 | 5,677 |
| 2024-05-27 | 272.50 | 273.50 | 272.00 | 273.50 | 256.46 | 3,820 |
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.