Essity AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	264.50	264.50	261.50	262.00	237.87	2,205
2023-11-29	263.50	264.50	261.00	264.50	240.14	3,192
2023-11-28	262.00	263.50	260.50	263.50	239.24	5,805
2023-11-27	261.00	263.00	260.00	263.00	238.78	5,727
2023-11-24	260.00	261.50	258.50	261.50	237.42	4,196
2023-11-23	260.00	262.50	259.50	260.00	236.06	2,160
2023-11-22	257.00	260.50	257.00	260.00	236.06	4,808
2023-11-21	255.50	257.50	255.00	257.50	233.79	3,049
2023-11-20	255.00	257.00	254.50	256.00	232.43	8,878
2023-11-17	255.00	257.50	254.50	254.50	231.07	3,981
2023-11-16	256.00	259.00	253.50	255.00	231.52	7,174
2023-11-15	256.00	257.50	254.50	255.50	231.97	7,090
2023-11-14	254.00	256.00	251.50	256.00	232.43	3,880
2023-11-13	250.00	254.00	249.00	253.00	229.70	2,431
2023-11-10	253.50	253.50	248.50	249.50	226.53	25,508
2023-11-09	248.50	251.00	247.50	249.00	226.07	2,178
2023-11-08	250.50	252.50	247.00	248.50	225.62	5,729
2023-11-07	253.00	255.00	251.00	252.50	229.25	11,739
2023-11-06	255.50	255.50	251.00	251.50	228.34	3,354
2023-11-03	255.00	257.00	255.00	255.50	231.97	3,147
2023-11-02	257.00	258.00	255.00	255.00	231.52	6,143
2023-11-01	255.00	258.50	255.00	256.50	232.88	20,076
2023-10-31	253.00	255.50	253.00	255.50	231.97	2,686
2023-10-30	248.00	252.00	247.00	251.00	227.89	4,678
2023-10-27	249.00	251.50	247.00	248.00	225.16	19,533
2023-10-26	237.50	251.50	237.50	247.50	224.71	15,833
2023-10-25	241.50	246.00	236.50	237.00	215.18	1,814
2023-10-24	239.00	243.00	239.00	242.50	220.17	4,820
2023-10-23	240.50	241.50	237.50	239.00	216.99	3,846
2023-10-20	243.50	243.50	238.50	240.50	218.35	17,336
2023-10-19	240.00	244.00	240.00	243.50	221.08	4,037
2023-10-18	238.50	241.00	238.00	239.50	217.45	6,406
2023-10-17	239.50	240.00	237.50	237.50	215.63	1,390
2023-10-16	240.50	241.00	238.50	239.50	217.45	3,483
2023-10-13	237.50	241.50	237.00	240.50	218.35	5,836
2023-10-12	238.00	240.50	237.00	237.00	215.18	9,094
2023-10-11	234.50	237.00	234.50	237.00	215.18	6,487
2023-10-10	234.50	236.50	234.00	235.00	213.36	4,722
2023-10-09	232.50	233.50	232.00	232.00	210.64	6,033
2023-10-06	234.50	234.50	231.00	233.00	211.55	6,038
2023-10-05	234.50	236.50	234.00	234.00	212.45	1,733
2023-10-04	234.50	237.00	234.00	234.50	212.91	3,531
2023-10-03	237.50	238.00	235.00	235.00	213.36	7,395
2023-10-02	236.00	239.00	234.50	234.50	212.91	6,186
2023-09-29	231.50	237.00	231.50	236.50	214.72	8,140
2023-09-28	231.50	232.50	229.50	231.50	210.18	4,576
2023-09-27	232.50	236.00	231.00	231.50	210.18	18,755
2023-09-26	229.00	232.50	229.00	232.50	211.09	5,070
2023-09-25	232.00	232.00	228.50	231.50	210.18	4,725
2023-09-22	235.00	236.50	232.50	232.50	211.09	5,730
2023-09-21	241.50	241.50	234.00	235.50	213.82	19,692
2023-09-20	244.00	244.00	241.50	242.50	220.17	1,431
2023-09-19	241.00	243.50	241.00	241.50	219.26	5,140
2023-09-18	242.00	245.50	242.00	242.50	220.17	22,179
2023-09-15	241.50	246.00	241.50	243.50	221.08	5,799
2023-09-14	241.00	242.00	239.00	241.00	218.81	4,745
2023-09-13	245.00	245.00	240.00	241.50	219.26	11,788
2023-09-12	245.50	247.00	243.50	244.50	221.99	5,213
2023-09-11	246.00	250.00	245.00	245.00	222.44	4,090
2023-09-08	244.00	245.50	242.50	245.00	222.44	6,001

← NewerPage 13 of 21 · 1,256 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.