Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 272.50 | 273.50 | 272.00 | 273.50 | 256.46 | 3,820 |
| 2024-05-24 | 275.50 | 277.00 | 273.00 | 273.00 | 255.99 | 8,589 |
| 2024-05-23 | 278.50 | 279.00 | 276.00 | 277.00 | 259.74 | 7,142 |
| 2024-05-22 | 278.50 | 278.50 | 276.50 | 278.50 | 261.15 | 4,704 |
| 2024-05-21 | 279.50 | 279.50 | 278.00 | 279.00 | 261.62 | 6,578 |
| 2024-05-20 | 279.50 | 280.50 | 277.00 | 279.50 | 262.09 | 5,596 |
| 2024-05-17 | 276.00 | 279.50 | 276.00 | 279.00 | 261.62 | 3,372 |
| 2024-05-16 | 276.50 | 277.00 | 274.50 | 276.00 | 258.81 | 4,813 |
| 2024-05-15 | 280.00 | 280.00 | 276.50 | 276.50 | 259.27 | 11,986 |
| 2024-05-14 | 282.00 | 284.00 | 280.00 | 280.00 | 262.56 | 17,056 |
| 2024-05-13 | 279.50 | 280.50 | 278.50 | 280.50 | 263.03 | 2,714 |
| 2024-05-10 | 280.00 | 280.00 | 277.50 | 280.00 | 262.56 | 4,635 |
| 2024-05-08 | 278.00 | 281.00 | 277.50 | 278.50 | 261.15 | 2,548 |
| 2024-05-07 | 276.50 | 278.50 | 275.50 | 278.00 | 260.68 | 10,321 |
| 2024-05-06 | 276.00 | 278.50 | 275.00 | 276.50 | 259.27 | 7,360 |
| 2024-05-03 | 277.00 | 278.00 | 274.00 | 274.00 | 256.93 | 10,539 |
| 2024-05-02 | 275.50 | 278.00 | 274.50 | 276.50 | 259.27 | 4,238 |
| 2024-04-30 | 275.00 | 276.00 | 272.50 | 273.50 | 256.46 | 14,609 |
| 2024-04-29 | 270.50 | 275.00 | 270.50 | 274.50 | 257.40 | 24,013 |
| 2024-04-26 | 270.00 | 271.50 | 267.50 | 270.50 | 253.65 | 11,900 |
| 2024-04-25 | 271.50 | 274.00 | 263.50 | 266.50 | 249.90 | 19,152 |
| 2024-04-24 | 262.00 | 265.00 | 262.00 | 264.00 | 247.55 | 10,615 |
| 2024-04-23 | 259.00 | 264.50 | 258.00 | 262.50 | 246.15 | 33,483 |
| 2024-04-22 | 254.50 | 258.50 | 254.50 | 257.50 | 241.46 | 24,993 |
| 2024-04-19 | 254.00 | 255.00 | 252.50 | 254.50 | 238.65 | 2,241 |
| 2024-04-18 | 252.50 | 256.00 | 252.00 | 254.50 | 238.65 | 4,989 |
| 2024-04-17 | 249.50 | 253.00 | 249.50 | 252.50 | 236.77 | 4,434 |
| 2024-04-16 | 248.00 | 250.00 | 247.50 | 249.50 | 233.96 | 7,676 |
| 2024-04-15 | 256.50 | 256.50 | 249.50 | 251.50 | 235.83 | 6,747 |
| 2024-04-12 | 255.00 | 256.00 | 252.00 | 252.00 | 236.30 | 6,945 |
| 2024-04-11 | 254.50 | 255.00 | 252.50 | 255.00 | 239.11 | 3,983 |
| 2024-04-10 | 256.50 | 257.50 | 255.00 | 255.50 | 239.58 | 3,324 |
| 2024-04-09 | 257.00 | 257.00 | 254.00 | 256.50 | 240.52 | 3,417 |
| 2024-04-08 | 261.50 | 261.50 | 255.50 | 257.00 | 240.99 | 4,321 |
| 2024-04-05 | 261.00 | 264.00 | 260.00 | 261.50 | 245.21 | 8,734 |
| 2024-04-04 | 261.00 | 266.00 | 261.00 | 261.00 | 244.74 | 13,277 |
| 2024-04-03 | 254.50 | 262.00 | 254.00 | 261.00 | 244.74 | 27,033 |
| 2024-04-02 | 255.00 | 257.00 | 254.00 | 254.00 | 238.18 | 5,673 |
| 2024-03-28 | 255.50 | 257.00 | 254.00 | 255.00 | 239.11 | 3,505 |
| 2024-03-27 | 254.00 | 256.00 | 252.50 | 255.50 | 239.58 | 9,996 |
| 2024-03-26 | 250.00 | 253.00 | 249.50 | 253.00 | 237.24 | 20,663 |
| 2024-03-25 | 244.00 | 250.00 | 243.00 | 250.00 | 234.43 | 15,042 |
| 2024-03-22 | 241.50 | 244.50 | 235.50 | 243.50 | 228.33 | 26,307 |
| 2024-03-21 | 240.50 | 246.00 | 240.50 | 244.00 | 221.53 | 6,950 |
| 2024-03-20 | 244.00 | 244.00 | 239.00 | 240.00 | 217.90 | 7,618 |
| 2024-03-19 | 248.50 | 248.50 | 243.00 | 244.00 | 221.53 | 6,248 |
| 2024-03-18 | 251.50 | 251.50 | 247.50 | 248.50 | 225.62 | 6,346 |
| 2024-03-15 | 251.00 | 252.50 | 248.50 | 249.00 | 226.07 | 3,463 |
| 2024-03-14 | 252.00 | 253.50 | 251.00 | 251.00 | 227.89 | 5,729 |
| 2024-03-13 | 251.00 | 252.00 | 250.00 | 252.00 | 228.80 | 3,766 |
| 2024-03-12 | 249.50 | 251.00 | 248.50 | 250.50 | 227.43 | 6,737 |
| 2024-03-11 | 247.50 | 250.50 | 247.00 | 249.50 | 226.53 | 10,911 |
| 2024-03-08 | 249.50 | 250.00 | 248.00 | 249.50 | 226.53 | 6,974 |
| 2024-03-07 | 244.50 | 249.50 | 243.50 | 249.50 | 226.53 | 7,620 |
| 2024-03-06 | 244.00 | 247.50 | 244.00 | 244.50 | 221.99 | 11,441 |
| 2024-03-05 | 241.50 | 245.50 | 241.50 | 245.50 | 222.89 | 23,575 |
| 2024-03-04 | 243.50 | 243.50 | 239.50 | 241.50 | 219.26 | 13,107 |
| 2024-03-01 | 241.50 | 245.50 | 241.50 | 243.50 | 221.08 | 7,669 |
| 2024-02-29 | 241.50 | 242.00 | 240.00 | 241.00 | 218.81 | 11,699 |
| 2024-02-28 | 242.00 | 243.00 | 240.00 | 241.50 | 219.26 | 12,088 |
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.