Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	273.00	276.00	273.00	275.00	243.61	3,494
2022-12-16	271.50	274.00	270.50	272.50	241.40	6,096
2022-12-15	278.00	278.00	270.00	270.00	239.18	5,082
2022-12-14	271.00	278.00	270.50	278.00	246.27	8,691
2022-12-13	266.00	274.00	266.00	271.00	240.07	10,393
2022-12-12	266.00	267.00	265.00	266.00	235.64	1,818
2022-12-09	266.50	268.50	266.00	268.50	237.86	3,792
2022-12-08	265.50	267.50	264.50	266.50	236.08	8,571
2022-12-07	261.00	263.50	261.00	262.50	232.54	4,943
2022-12-06	266.00	266.50	260.50	260.50	230.77	2,992
2022-12-05	264.50	266.50	261.50	266.00	235.64	4,332
2022-12-02	261.00	266.00	261.00	264.50	234.31	4,456
2022-12-01	262.50	262.50	258.00	260.50	230.77	35,083
2022-11-30	257.00	257.50	254.50	254.50	225.45	2,368
2022-11-29	256.50	260.00	255.00	255.00	225.90	6,324
2022-11-28	260.00	260.00	256.00	256.50	227.23	1,728
2022-11-25	258.50	261.50	258.50	260.00	230.33	6,372
2022-11-24	257.00	259.00	256.50	256.50	227.23	2,488
2022-11-23	255.00	257.50	254.50	257.00	227.67	7,604
2022-11-22	255.00	257.00	254.00	254.50	225.45	15,038
2022-11-21	248.00	252.00	247.50	251.00	222.35	4,612
2022-11-18	245.00	249.00	245.00	248.00	219.70	4,440
2022-11-17	246.50	246.50	242.50	243.50	215.71	599
2022-11-16	244.00	246.50	242.00	244.50	216.59	3,894
2022-11-15	245.50	248.00	243.50	243.50	215.71	5,799
2022-11-14	240.00	247.00	240.00	244.00	216.15	8,401
2022-11-11	242.50	244.50	238.50	238.50	211.28	4,010
2022-11-10	238.00	246.00	238.00	241.00	213.49	4,434
2022-11-09	237.50	239.50	236.00	238.00	210.84	3,387
2022-11-08	232.00	238.00	232.00	237.00	209.95	6,462
2022-11-07	230.50	233.50	230.50	232.00	205.52	3,337
2022-11-04	243.00	243.00	228.50	230.00	203.75	2,290
2022-11-03	231.50	235.00	229.00	229.00	202.86	4,968
2022-11-02	232.50	237.50	232.50	233.50	206.85	2,119
2022-11-01	232.00	235.50	231.50	231.50	205.08	3,071
2022-10-31	232.50	233.50	230.50	232.00	205.52	3,003
2022-10-28	231.50	233.50	230.50	232.00	205.52	6,426
2022-10-27	226.50	238.50	226.50	231.50	205.08	10,697
2022-10-26	226.50	228.00	221.00	225.00	199.32	8,529
2022-10-25	232.50	232.50	223.00	224.50	198.88	5,333
2022-10-24	221.00	225.00	220.50	222.50	197.11	1,757
2022-10-21	218.50	223.00	218.50	221.50	196.22	2,137
2022-10-20	223.50	223.50	219.00	219.50	194.45	3,541
2022-10-19	226.00	226.00	222.00	222.00	196.66	4,600
2022-10-18	229.00	230.00	222.00	224.50	198.88	4,011
2022-10-17	228.50	231.00	227.00	228.00	201.98	6,365
2022-10-14	220.50	229.00	220.50	229.00	202.86	1,628
2022-10-13	218.00	224.50	215.00	215.00	190.46	4,024
2022-10-12	225.00	226.00	218.00	218.00	193.12	2,756
2022-10-11	219.00	228.00	219.00	225.50	199.76	8,068
2022-10-10	221.50	225.00	220.00	220.00	194.89	4,412
2022-10-07	221.00	226.00	220.50	220.50	195.33	7,698
2022-10-06	223.00	225.00	221.00	221.00	195.78	3,447
2022-10-05	225.50	225.50	215.50	215.50	190.90	4,844
2022-10-04	221.50	227.00	221.50	225.00	199.32	6,349
2022-10-03	220.00	221.50	215.50	221.50	196.22	1,956
2022-09-30	220.00	220.50	218.50	220.00	194.89	2,639
2022-09-29	220.50	220.50	217.50	219.00	194.01	4,176
2022-09-28	216.50	220.50	215.00	220.50	195.33	2,493
2022-09-27	218.00	221.50	218.00	218.00	193.12	1,849

← NewerPage 17 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.