Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	281.50	288.50	280.00	282.00	249.81	9,232
2023-03-14	279.00	280.00	277.00	278.50	246.71	5,196
2023-03-13	278.00	281.50	275.00	278.50	246.71	12,131
2023-03-10	281.00	281.00	275.50	277.50	245.83	4,548
2023-03-09	279.50	282.00	277.50	281.00	248.93	12,474
2023-03-08	281.50	281.50	277.00	279.50	247.60	17,050
2023-03-07	279.00	283.00	277.50	282.00	249.81	8,075
2023-03-06	286.00	286.00	278.50	278.50	246.71	5,714
2023-03-03	286.50	286.50	283.50	286.00	253.36	5,729
2023-03-02	278.00	286.00	278.00	286.00	253.36	9,080
2023-03-01	284.50	285.00	279.50	279.50	247.60	48,690
2023-02-28	284.50	286.50	283.50	284.50	252.03	1,698
2023-02-27	284.50	288.00	284.50	286.00	253.36	1,889
2023-02-24	282.00	286.00	281.50	284.50	252.03	3,801
2023-02-23	284.00	284.00	282.00	282.00	249.81	2,292
2023-02-22	278.00	284.00	278.00	284.00	251.59	5,349
2023-02-21	275.00	279.50	275.00	279.00	247.16	2,694
2023-02-20	280.00	281.00	277.00	277.00	245.39	2,061
2023-02-17	275.50	281.00	274.50	280.50	248.49	6,849
2023-02-16	276.00	278.00	273.50	275.50	244.06	3,990
2023-02-15	278.00	278.50	276.50	278.50	246.71	1,748
2023-02-14	277.00	280.50	277.00	279.50	247.60	3,568
2023-02-13	271.00	277.50	271.00	277.00	245.39	3,873
2023-02-10	269.50	271.50	269.00	270.50	239.63	1,873
2023-02-09	272.00	273.50	267.50	269.50	238.74	7,033
2023-02-08	276.50	276.50	272.00	272.00	240.96	7,131
2023-02-07	274.50	277.50	274.50	275.50	244.06	9,285
2023-02-06	276.00	277.50	273.00	274.00	242.73	15,591
2023-02-03	275.50	277.50	273.50	275.50	244.06	18,772
2023-02-02	269.50	275.50	269.00	275.50	244.06	4,741
2023-02-01	273.00	273.00	267.50	269.50	238.74	5,508
2023-01-31	279.50	279.50	273.00	273.00	241.84	6,418
2023-01-30	268.50	277.00	268.50	277.00	245.39	4,355
2023-01-27	274.00	278.00	267.00	268.50	237.86	14,510
2023-01-26	286.00	289.00	267.50	274.50	243.17	15,145
2023-01-25	282.50	282.50	273.50	279.50	247.60	3,101
2023-01-24	282.50	282.50	276.00	282.50	250.26	4,699
2023-01-23	286.00	288.00	281.50	283.00	250.70	3,987
2023-01-20	288.00	289.00	287.00	287.50	254.69	4,485
2023-01-19	285.50	287.50	284.00	287.50	254.69	4,829
2023-01-18	287.00	288.00	284.50	286.00	253.36	5,848
2023-01-17	291.50	292.50	290.00	291.50	258.23	27,235
2023-01-16	292.00	293.50	288.50	291.00	257.79	23,216
2023-01-13	289.50	291.00	285.00	289.50	256.46	15,060
2023-01-12	290.00	290.50	287.50	287.50	254.69	9,062
2023-01-11	288.50	290.00	287.00	290.00	256.90	4,290
2023-01-10	287.50	289.50	287.00	289.50	256.46	2,294
2023-01-09	286.00	289.00	285.50	289.00	256.02	16,322
2023-01-05	284.50	286.00	282.50	286.00	253.36	1,603
2023-01-04	278.00	285.00	278.00	285.00	252.47	2,997
2023-01-03	275.50	279.00	274.00	279.00	247.16	5,808
2023-01-02	272.50	276.50	272.50	276.00	244.50	3,770
2022-12-30	276.00	277.00	272.00	272.00	240.96	3,165
2022-12-29	275.50	276.50	272.00	276.50	244.94	1,758
2022-12-28	276.00	276.50	274.00	275.00	243.61	1,017
2022-12-27	275.50	276.50	275.00	276.00	244.50	2,203
2022-12-23	274.00	276.50	273.50	273.50	242.28	1,535
2022-12-22	277.00	278.50	273.50	275.50	244.06	11,308
2022-12-21	274.50	277.00	273.00	277.00	245.39	3,676
2022-12-20	274.00	276.00	273.50	274.50	243.17	2,532

← NewerPage 16 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.