Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 242.50 | 242.50 | 240.00 | 242.00 | 219.72 | 6,307 |
| 2024-02-26 | 243.50 | 243.50 | 242.00 | 242.50 | 220.17 | 4,944 |
| 2024-02-23 | 242.50 | 244.50 | 242.00 | 244.50 | 221.99 | 6,168 |
| 2024-02-22 | 243.50 | 244.00 | 241.00 | 241.50 | 219.26 | 9,432 |
| 2024-02-21 | 244.00 | 244.50 | 242.00 | 244.00 | 221.53 | 9,741 |
| 2024-02-20 | 240.50 | 244.00 | 240.50 | 244.00 | 221.53 | 6,684 |
| 2024-02-19 | 239.50 | 241.00 | 239.00 | 241.00 | 218.81 | 5,885 |
| 2024-02-16 | 236.50 | 241.00 | 236.50 | 240.50 | 218.35 | 5,059 |
| 2024-02-15 | 238.00 | 238.50 | 236.00 | 236.50 | 214.72 | 7,577 |
| 2024-02-14 | 240.00 | 240.50 | 238.00 | 238.00 | 216.08 | 9,786 |
| 2024-02-13 | 240.00 | 241.00 | 238.00 | 238.50 | 216.54 | 5,854 |
| 2024-02-12 | 237.50 | 239.50 | 237.50 | 239.50 | 217.45 | 4,339 |
| 2024-02-09 | 240.00 | 241.00 | 237.50 | 237.50 | 215.63 | 13,286 |
| 2024-02-08 | 239.00 | 242.00 | 239.00 | 240.50 | 218.35 | 2,235 |
| 2024-02-07 | 239.00 | 241.50 | 238.00 | 239.00 | 216.99 | 7,869 |
| 2024-02-06 | 239.00 | 241.50 | 237.50 | 239.00 | 216.99 | 4,426 |
| 2024-02-05 | 239.50 | 241.00 | 238.00 | 239.00 | 216.99 | 5,126 |
| 2024-02-02 | 246.50 | 246.50 | 239.50 | 239.50 | 217.45 | 6,715 |
| 2024-02-01 | 248.50 | 248.50 | 244.00 | 244.00 | 221.53 | 4,807 |
| 2024-01-31 | 243.00 | 247.50 | 243.00 | 247.00 | 224.26 | 9,872 |
| 2024-01-30 | 239.50 | 243.50 | 239.50 | 243.00 | 220.62 | 4,363 |
| 2024-01-29 | 238.50 | 241.00 | 237.50 | 239.50 | 217.45 | 8,623 |
| 2024-01-26 | 240.00 | 242.00 | 238.00 | 238.50 | 216.54 | 21,133 |
| 2024-01-25 | 242.50 | 242.50 | 228.50 | 236.50 | 214.72 | 53,508 |
| 2024-01-24 | 251.50 | 251.50 | 244.50 | 246.00 | 223.35 | 7,927 |
| 2024-01-23 | 247.50 | 251.50 | 247.50 | 250.50 | 227.43 | 9,523 |
| 2024-01-22 | 248.50 | 249.50 | 248.00 | 248.00 | 225.16 | 8,445 |
| 2024-01-19 | 250.00 | 251.50 | 247.50 | 247.50 | 224.71 | 7,741 |
| 2024-01-18 | 255.00 | 255.50 | 250.00 | 250.00 | 226.98 | 21,553 |
| 2024-01-17 | 259.00 | 259.50 | 255.00 | 259.50 | 235.61 | 6,796 |
| 2024-01-16 | 263.00 | 263.00 | 259.00 | 259.00 | 235.15 | 6,386 |
| 2024-01-15 | 264.50 | 264.50 | 263.00 | 263.00 | 238.78 | 18,238 |
| 2024-01-12 | 260.00 | 265.00 | 260.00 | 265.00 | 240.60 | 14,863 |
| 2024-01-11 | 259.50 | 261.00 | 259.00 | 259.00 | 235.15 | 18,392 |
| 2024-01-10 | 255.50 | 258.50 | 254.00 | 258.50 | 234.70 | 31,762 |
| 2024-01-09 | 254.50 | 256.00 | 254.00 | 255.50 | 231.97 | 6,212 |
| 2024-01-08 | 256.00 | 256.50 | 253.50 | 254.00 | 230.61 | 5,692 |
| 2024-01-05 | 253.50 | 256.00 | 253.00 | 256.00 | 232.43 | 1,221 |
| 2024-01-04 | 251.00 | 255.00 | 251.00 | 253.50 | 230.16 | 4,261 |
| 2024-01-03 | 250.50 | 256.50 | 250.50 | 253.50 | 230.16 | 8,452 |
| 2024-01-02 | 249.00 | 251.50 | 249.00 | 250.50 | 227.43 | 4,634 |
| 2023-12-29 | 247.50 | 249.50 | 247.50 | 248.50 | 225.62 | 7,517 |
| 2023-12-28 | 248.00 | 249.50 | 247.50 | 247.50 | 224.71 | 6,288 |
| 2023-12-27 | 247.00 | 250.00 | 246.00 | 248.00 | 225.16 | 9,761 |
| 2023-12-22 | 249.00 | 249.00 | 245.00 | 247.00 | 224.26 | 8,627 |
| 2023-12-21 | 249.50 | 251.00 | 249.00 | 249.50 | 226.53 | 4,668 |
| 2023-12-20 | 251.50 | 253.00 | 248.50 | 249.50 | 226.53 | 9,759 |
| 2023-12-19 | 251.50 | 254.00 | 251.00 | 253.00 | 229.70 | 9,460 |
| 2023-12-18 | 250.50 | 253.00 | 250.00 | 253.00 | 229.70 | 10,736 |
| 2023-12-15 | 260.00 | 260.00 | 250.50 | 250.50 | 227.43 | 73,048 |
| 2023-12-14 | 265.00 | 266.00 | 256.50 | 257.00 | 233.34 | 7,146 |
| 2023-12-13 | 265.00 | 266.00 | 262.00 | 262.00 | 237.87 | 7,274 |
| 2023-12-12 | 265.00 | 265.00 | 263.50 | 265.00 | 240.60 | 2,628 |
| 2023-12-11 | 263.00 | 264.50 | 261.50 | 264.00 | 239.69 | 5,030 |
| 2023-12-08 | 263.00 | 264.00 | 261.50 | 263.00 | 238.78 | 2,315 |
| 2023-12-07 | 265.00 | 265.00 | 261.50 | 263.00 | 238.78 | 63,458 |
| 2023-12-06 | 261.50 | 265.00 | 260.50 | 265.00 | 240.60 | 29,329 |
| 2023-12-05 | 264.00 | 264.00 | 260.00 | 262.00 | 237.87 | 6,663 |
| 2023-12-04 | 261.00 | 264.00 | 261.00 | 264.00 | 239.69 | 10,889 |
| 2023-12-01 | 262.00 | 265.00 | 261.50 | 263.00 | 238.78 | 2,761 |
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.