Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	246.00	247.00	243.00	245.00	222.44	5,365
2023-09-06	251.00	251.00	245.50	246.00	223.35	7,188
2023-09-05	254.00	254.00	251.00	251.00	227.89	5,673
2023-09-04	252.50	256.00	252.50	253.00	229.70	4,536
2023-09-01	251.50	256.50	251.50	252.00	228.80	6,187
2023-08-31	255.50	258.00	255.50	256.00	232.43	5,396
2023-08-30	254.50	256.50	254.00	255.00	231.52	2,873
2023-08-29	255.50	257.00	254.50	254.50	231.07	3,374
2023-08-28	255.00	257.00	254.00	255.00	231.52	4,150
2023-08-25	254.00	256.00	253.50	255.00	231.52	3,208
2023-08-24	254.00	257.00	253.50	254.50	231.07	3,666
2023-08-23	251.50	254.50	251.50	253.50	230.16	8,021
2023-08-22	256.00	256.50	250.00	250.00	226.98	7,935
2023-08-21	259.50	261.00	256.00	256.00	232.43	7,873
2023-08-18	259.00	261.50	257.50	260.00	236.06	6,284
2023-08-17	257.50	261.50	256.50	257.50	233.79	3,214
2023-08-16	259.00	260.50	258.00	258.00	234.24	3,613
2023-08-15	261.50	262.50	259.00	259.00	235.15	8,832
2023-08-14	257.50	263.00	257.50	262.00	237.87	7,642
2023-08-11	259.00	260.50	257.00	258.00	234.24	3,838
2023-08-10	257.00	260.50	257.00	258.50	234.70	30,593
2023-08-09	256.00	260.00	256.00	256.50	232.88	25,037
2023-08-08	256.00	259.00	256.00	256.00	232.43	7,512
2023-08-07	254.00	259.50	254.00	255.50	231.97	6,089
2023-08-04	256.00	256.00	254.00	254.00	230.61	2,492
2023-08-03	258.50	258.50	254.00	254.50	231.07	3,530
2023-08-02	257.50	260.50	256.50	258.50	234.70	2,799
2023-08-01	260.50	261.00	258.50	258.50	234.70	14,396
2023-07-31	263.00	264.00	261.00	261.00	236.97	2,382
2023-07-28	259.50	265.00	259.00	263.00	238.78	4,374
2023-07-27	263.00	265.00	259.50	259.50	235.61	4,485
2023-07-26	258.00	262.50	258.00	261.00	236.97	9,398
2023-07-25	256.00	262.00	256.00	259.50	235.61	5,708
2023-07-24	261.50	261.50	257.50	257.50	233.79	18,343
2023-07-21	259.00	262.00	253.50	261.50	237.42	6,723
2023-07-20	274.50	274.50	250.00	259.00	235.15	57,801
2023-07-19	282.50	284.00	282.00	282.00	256.03	20,512
2023-07-18	282.50	283.00	281.00	282.50	256.49	3,237
2023-07-17	281.50	284.50	280.00	282.50	256.49	3,697
2023-07-14	280.50	282.00	279.00	282.00	256.03	3,188
2023-07-13	278.50	281.50	278.50	279.50	253.76	2,818
2023-07-12	277.50	280.50	277.00	278.50	252.86	25,553
2023-07-11	277.50	278.00	276.50	278.00	252.40	1,191
2023-07-10	279.50	280.00	277.50	278.00	252.40	3,099
2023-07-07	282.00	282.00	279.00	280.50	254.67	4,039
2023-07-06	284.00	285.00	280.00	281.00	255.13	2,731
2023-07-05	282.50	285.00	282.50	284.00	257.85	1,698
2023-07-04	286.00	287.00	284.00	284.00	257.85	4,196
2023-07-03	287.50	288.00	285.50	286.50	260.12	2,718
2023-06-30	286.50	288.50	285.50	286.50	260.12	2,521
2023-06-29	289.00	289.00	284.50	286.00	259.66	11,040
2023-06-28	287.00	289.50	286.00	287.00	260.57	1,597
2023-06-27	284.50	286.50	281.50	286.00	259.66	5,158
2023-06-26	285.50	288.50	283.50	288.00	261.48	7,590
2023-06-22	284.50	288.00	282.50	285.50	259.21	4,213
2023-06-21	291.00	291.00	285.50	287.00	260.57	5,069
2023-06-20	286.50	290.50	286.00	289.00	262.39	2,937
2023-06-19	290.00	291.50	285.50	286.50	260.12	6,606
2023-06-16	281.00	288.00	281.00	287.50	261.03	6,345
2023-06-15	280.00	287.00	280.00	282.00	256.03	3,203

← NewerPage 14 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.