Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	276.50	281.50	276.50	280.00	254.22	20,421
2023-06-13	282.50	282.50	277.00	281.00	255.13	75,714
2023-06-12	285.00	286.50	283.00	283.00	256.94	12,304
2023-06-09	287.00	288.00	283.00	285.00	258.76	4,249
2023-06-08	293.00	295.00	284.00	287.00	260.57	6,950
2023-06-07	296.50	299.00	292.50	293.00	266.02	7,019
2023-06-05	293.50	298.00	293.50	296.00	268.74	7,380
2023-06-02	289.50	294.00	289.50	294.00	266.93	3,235
2023-06-01	287.50	291.50	287.50	289.50	262.84	3,323
2023-05-31	290.50	292.50	287.00	287.00	260.57	6,936
2023-05-30	296.00	296.50	288.50	290.00	263.30	4,206
2023-05-29	299.00	299.00	293.50	295.00	267.84	3,144
2023-05-26	296.00	298.00	295.00	298.00	270.56	2,689
2023-05-25	303.50	303.50	295.50	296.00	268.74	9,912
2023-05-24	302.00	302.00	296.00	302.00	274.19	5,974
2023-05-23	309.50	309.50	301.00	303.00	275.10	10,512
2023-05-22	312.00	312.00	309.50	309.50	281.00	10,738
2023-05-19	308.50	313.00	308.50	311.50	282.82	11,570
2023-05-17	308.00	309.00	306.50	308.00	279.64	2,377
2023-05-16	304.00	308.00	304.00	308.00	279.64	7,772
2023-05-15	304.00	307.00	302.50	305.00	276.92	6,399
2023-05-12	305.50	310.00	302.00	304.50	276.46	3,587
2023-05-11	299.50	307.00	299.50	305.50	277.37	2,938
2023-05-10	305.00	305.00	296.50	298.50	271.01	12,045
2023-05-09	305.00	307.50	304.50	307.50	279.19	7,025
2023-05-08	310.00	310.00	304.50	305.00	276.92	3,624
2023-05-05	312.50	313.50	308.00	311.50	282.82	5,370
2023-05-04	311.50	313.00	308.50	311.50	282.82	6,063
2023-05-03	310.50	314.50	310.00	311.50	282.82	17,457
2023-05-02	311.00	313.50	308.00	311.50	282.82	4,091
2023-04-28	307.00	312.00	307.00	311.00	282.36	2,948
2023-04-27	304.50	312.00	300.50	306.50	278.28	9,140
2023-04-26	306.50	311.00	301.00	303.00	275.10	9,855
2023-04-25	300.50	306.50	300.50	306.50	278.28	15,399
2023-04-24	309.50	309.50	302.00	302.50	274.65	12,148
2023-04-21	308.50	309.50	307.00	309.00	280.55	4,542
2023-04-20	309.50	309.50	300.00	306.50	278.28	8,708
2023-04-19	308.00	311.00	308.00	309.50	281.00	6,353
2023-04-18	307.00	308.50	306.50	308.50	280.09	4,748
2023-04-17	305.00	309.00	305.00	306.50	278.28	5,047
2023-04-14	306.50	308.00	305.00	305.00	276.92	6,481
2023-04-13	306.50	306.50	304.00	306.50	278.28	6,849
2023-04-12	303.00	309.00	303.00	306.50	278.28	9,658
2023-04-11	304.50	305.50	303.00	303.50	275.55	9,987
2023-04-06	304.50	305.00	302.50	305.00	276.92	1,008
2023-04-05	297.50	304.50	297.50	304.50	276.46	4,473
2023-04-04	297.00	298.50	296.00	297.50	270.11	3,472
2023-04-03	297.50	297.50	293.00	295.50	268.29	6,590
2023-03-31	293.00	300.00	293.00	299.50	271.92	4,710
2023-03-30	294.00	294.50	289.00	294.50	267.38	4,095
2023-03-29	296.00	298.50	295.50	298.50	264.43	6,277
2023-03-28	297.00	297.00	293.00	295.00	261.33	3,702
2023-03-27	298.00	300.00	295.00	295.50	261.77	7,079
2023-03-24	294.00	298.00	292.50	298.00	263.99	32,431
2023-03-23	293.00	295.50	292.00	293.00	259.56	3,671
2023-03-22	290.00	293.50	287.00	293.50	260.00	5,635
2023-03-21	286.50	291.50	284.50	290.00	256.90	12,309
2023-03-20	280.50	286.50	280.50	286.50	253.80	5,499
2023-03-17	289.00	289.50	281.50	283.00	250.70	4,747
2023-03-16	282.00	291.00	282.00	289.00	256.02	5,687

← NewerPage 15 of 21 · 1,260 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.