Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 221.00 | 221.50 | 216.50 | 217.00 | 192.23 | 15,017 |
| 2022-09-23 | 224.50 | 224.50 | 221.00 | 222.50 | 197.11 | 17,612 |
| 2022-09-22 | 226.00 | 226.00 | 222.50 | 224.50 | 198.88 | 1,433 |
| 2022-09-21 | 231.00 | 231.00 | 226.00 | 226.00 | 200.21 | 5,346 |
| 2022-09-20 | 232.50 | 233.00 | 230.50 | 231.00 | 204.64 | 1,513 |
| 2022-09-19 | 232.50 | 232.50 | 229.00 | 232.00 | 205.52 | 1,186 |
| 2022-09-16 | 231.00 | 234.00 | 231.00 | 234.00 | 207.29 | 4,280 |
| 2022-09-15 | 230.00 | 234.00 | 230.00 | 231.00 | 204.64 | 13,428 |
| 2022-09-14 | 230.00 | 232.00 | 228.50 | 229.50 | 203.31 | 2,108 |
| 2022-09-13 | 235.50 | 236.00 | 230.00 | 230.00 | 203.75 | 3,019 |
| 2022-09-12 | 231.50 | 236.50 | 231.50 | 235.00 | 208.18 | 3,275 |
| 2022-09-09 | 226.00 | 233.50 | 226.00 | 231.50 | 205.08 | 3,123 |
| 2022-09-08 | 226.00 | 228.50 | 222.00 | 226.00 | 200.21 | 6,189 |
| 2022-09-07 | 227.00 | 228.00 | 223.50 | 226.00 | 200.21 | 2,888 |
| 2022-09-06 | 229.00 | 230.50 | 227.50 | 227.50 | 201.53 | 2,941 |
| 2022-09-05 | 234.00 | 234.00 | 227.50 | 229.50 | 203.31 | 3,792 |
| 2022-09-02 | 231.00 | 235.00 | 230.00 | 234.00 | 207.29 | 4,907 |
| 2022-09-01 | 236.00 | 236.00 | 227.50 | 230.50 | 204.19 | 8,051 |
| 2022-08-31 | 240.50 | 243.00 | 234.00 | 236.00 | 209.06 | 14,102 |
| 2022-08-30 | 242.50 | 248.00 | 242.50 | 242.50 | 214.82 | 1,252 |
| 2022-08-29 | 246.00 | 246.00 | 242.00 | 242.50 | 214.82 | 1,961 |
| 2022-08-26 | 250.50 | 250.50 | 246.00 | 246.00 | 217.92 | 5,548 |
| 2022-08-25 | 256.00 | 256.50 | 248.00 | 248.00 | 219.70 | 6,098 |
| 2022-08-24 | 259.50 | 259.50 | 256.00 | 256.00 | 226.78 | 3,751 |
| 2022-08-23 | 263.00 | 263.00 | 257.50 | 257.50 | 228.11 | 3,830 |
| 2022-08-22 | 264.00 | 264.00 | 258.50 | 258.50 | 229.00 | 1,882 |
| 2022-08-19 | 259.50 | 265.00 | 259.50 | 265.00 | 234.75 | 3,273 |
| 2022-08-18 | 260.00 | 264.00 | 260.00 | 260.50 | 230.77 | 3,180 |
| 2022-08-17 | 262.50 | 266.00 | 262.00 | 262.00 | 232.10 | 6,669 |
| 2022-08-16 | 262.50 | 265.50 | 261.00 | 261.00 | 231.21 | 3,516 |
| 2022-08-15 | 258.00 | 265.00 | 258.00 | 262.00 | 232.10 | 16,220 |
| 2022-08-12 | 259.50 | 261.00 | 256.50 | 256.50 | 227.23 | 1,822 |
| 2022-08-11 | 258.00 | 259.50 | 256.50 | 258.00 | 228.55 | 4,415 |
| 2022-08-10 | 258.50 | 259.50 | 256.00 | 257.00 | 227.67 | 3,337 |
| 2022-08-09 | 260.50 | 261.00 | 257.00 | 258.50 | 229.00 | 6,017 |
| 2022-08-08 | 254.50 | 262.00 | 254.50 | 260.50 | 230.77 | 9,955 |
| 2022-08-05 | 257.50 | 258.50 | 256.00 | 257.00 | 227.67 | 2,361 |
| 2022-08-04 | 255.50 | 258.50 | 255.00 | 257.50 | 228.11 | 4,020 |
| 2022-08-03 | 256.00 | 256.50 | 254.00 | 255.00 | 225.90 | 3,560 |
| 2022-08-02 | 258.00 | 260.50 | 256.50 | 256.50 | 227.23 | 9,786 |
| 2022-08-01 | 257.00 | 260.50 | 256.00 | 257.50 | 228.11 | 5,805 |
| 2022-07-29 | 257.00 | 260.50 | 257.00 | 259.00 | 229.44 | 1,689 |
| 2022-07-28 | 262.00 | 262.00 | 253.00 | 255.00 | 225.90 | 3,039 |
| 2022-07-27 | 252.50 | 257.50 | 252.50 | 256.50 | 227.23 | 3,752 |
| 2022-07-26 | 254.50 | 255.00 | 251.50 | 252.50 | 223.68 | 4,575 |
| 2022-07-25 | 254.00 | 256.50 | 252.50 | 255.50 | 226.34 | 2,704 |
| 2022-07-22 | 256.00 | 256.50 | 251.00 | 254.00 | 225.01 | 2,871 |
| 2022-07-21 | 269.00 | 269.00 | 245.00 | 256.00 | 226.78 | 21,889 |
| 2022-07-20 | 273.50 | 275.00 | 266.50 | 266.50 | 236.08 | 5,637 |
| 2022-07-19 | 268.50 | 272.50 | 267.50 | 272.50 | 241.40 | 5,312 |
| 2022-07-18 | 276.50 | 276.50 | 268.00 | 269.00 | 238.30 | 8,199 |
| 2022-07-15 | 275.00 | 276.50 | 273.00 | 276.50 | 244.94 | 5,075 |
| 2022-07-14 | 273.50 | 275.00 | 271.00 | 274.50 | 243.17 | 1,915 |
| 2022-07-13 | 273.00 | 275.00 | 270.50 | 275.00 | 243.61 | 7,466 |
| 2022-07-12 | 272.00 | 274.00 | 270.50 | 274.00 | 242.73 | 28,087 |
| 2022-07-11 | 275.00 | 275.00 | 271.00 | 273.00 | 241.84 | 4,410 |
| 2022-07-08 | 281.00 | 281.00 | 268.50 | 275.00 | 243.61 | 4,486 |
| 2022-07-07 | 279.50 | 280.50 | 274.00 | 278.50 | 246.71 | 4,856 |
| 2022-07-06 | 273.50 | 279.00 | 273.50 | 278.50 | 246.71 | 4,351 |
| 2022-07-05 | 276.50 | 278.50 | 271.50 | 271.50 | 240.51 | 4,465 |
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.