Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	276.50	278.50	271.50	271.50	240.51	4,465
2022-07-04	275.50	277.00	274.50	276.50	244.94	2,749
2022-07-01	266.50	276.00	266.50	275.50	244.06	7,585
2022-06-30	269.00	270.50	266.50	266.50	236.08	4,275
2022-06-29	266.00	271.00	264.00	271.00	240.07	9,468
2022-06-28	263.50	266.00	261.00	263.50	233.43	6,759
2022-06-27	264.00	268.50	262.00	263.50	233.43	10,405
2022-06-23	257.50	264.00	257.50	264.00	233.87	9,666
2022-06-22	255.00	258.50	251.50	257.50	228.11	5,641
2022-06-21	256.00	259.00	254.00	255.00	225.90	2,232
2022-06-20	259.00	260.50	255.00	256.50	227.23	4,432
2022-06-17	253.50	260.50	252.50	258.00	228.55	6,752
2022-06-16	255.00	255.50	250.50	253.50	224.57	3,049
2022-06-15	254.50	256.50	251.50	256.00	226.78	3,471
2022-06-14	260.50	260.50	252.50	254.50	225.45	4,831
2022-06-13	258.00	261.50	257.50	260.50	230.77	9,896
2022-06-10	256.50	259.00	254.00	258.50	229.00	3,121
2022-06-09	255.50	259.00	254.50	255.00	225.90	3,281
2022-06-08	258.50	260.50	257.00	257.00	227.67	2,121
2022-06-07	260.50	261.50	258.50	258.50	229.00	4,190
2022-06-03	261.50	261.50	257.50	260.50	230.77	2,957
2022-06-02	257.50	260.00	256.00	258.50	229.00	2,158
2022-06-01	257.00	264.50	257.00	257.50	228.11	9,585
2022-05-31	256.00	260.50	255.00	257.00	227.67	10,692
2022-05-30	255.00	258.50	254.00	255.00	225.90	26,930
2022-05-27	255.50	259.50	254.00	256.00	226.78	6,748
2022-05-25	259.00	259.50	255.00	255.00	225.90	6,684
2022-05-24	259.00	260.00	255.00	256.50	227.23	26,040
2022-05-23	265.00	265.00	257.50	259.00	229.44	18,265
2022-05-20	258.00	268.00	257.00	268.00	237.41	63,848
2022-05-19	258.00	258.00	254.00	258.00	228.55	6,825
2022-05-18	264.00	265.50	258.00	258.00	228.55	5,432
2022-05-17	265.00	266.50	264.00	264.50	234.31	3,125
2022-05-16	268.00	268.00	262.00	266.00	235.64	8,428
2022-05-13	261.00	268.00	261.00	267.50	236.97	10,610
2022-05-12	266.00	266.00	258.00	261.00	231.21	6,170
2022-05-11	260.50	266.50	260.00	266.00	235.64	13,482
2022-05-10	255.00	260.00	254.50	257.50	228.11	6,447
2022-05-09	253.00	255.50	249.50	255.00	225.90	10,598
2022-05-06	252.00	254.50	250.50	254.50	225.45	8,030
2022-05-05	261.00	261.50	251.50	252.00	223.24	12,954
2022-05-04	259.50	261.50	256.00	261.00	231.21	67,506
2022-05-03	258.50	261.00	258.50	259.00	229.44	4,117
2022-05-02	259.00	260.00	230.50	260.00	230.33	14,673
2022-04-29	262.00	263.50	259.50	261.50	231.65	12,849
2022-04-28	260.00	262.50	257.00	262.00	232.10	10,080
2022-04-27	260.00	260.50	256.00	260.50	230.77	11,210
2022-04-26	263.50	270.00	260.50	260.50	230.77	16,749
2022-04-25	258.50	268.50	253.50	261.50	231.65	22,559
2022-04-22	237.00	272.00	237.00	264.00	233.87	31,129
2022-04-21	228.50	233.00	228.50	233.00	206.41	8,876
2022-04-20	228.50	231.00	228.00	228.50	202.42	3,461
2022-04-19	229.50	230.00	226.00	228.00	201.98	4,848
2022-04-14	228.50	230.50	226.50	230.50	204.19	6,611
2022-04-13	227.00	230.50	226.50	228.50	202.42	64,321
2022-04-12	226.00	229.00	225.00	227.00	201.09	7,755
2022-04-11	232.50	232.50	225.50	227.00	201.09	9,786
2022-04-08	229.00	231.00	227.00	231.00	204.64	25,977
2022-04-07	226.50	229.00	224.50	227.50	201.53	9,607
2022-04-06	222.00	226.50	220.50	226.50	200.65	10,314

← NewerPage 19 of 22 · 1,261 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.