Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	274.50	277.00	273.00	276.50	276.50	11,625
2026-07-23	281.50	281.50	273.50	274.00	274.00	5,547
2026-07-22	277.50	280.50	276.00	279.50	279.50	10,071
2026-07-21	282.00	282.00	275.50	277.50	277.50	9,621
2026-07-20	282.00	283.00	279.50	282.00	282.00	13,837
2026-07-17	280.50	285.00	279.50	282.00	282.00	36,271
2026-07-16	277.50	277.50	268.00	272.50	272.50	45,817
2026-07-15	277.00	279.50	275.50	279.00	279.00	9,913
2026-07-14	279.50	279.50	276.00	279.00	279.00	5,065
2026-07-13	278.00	280.00	277.50	279.50	279.50	6,089
2026-07-10	277.50	279.00	276.50	277.50	277.50	9,930
2026-07-09	275.00	277.50	273.50	277.50	277.50	11,328
2026-07-08	282.50	282.50	274.00	274.50	274.50	37,020
2026-07-07	276.00	283.50	276.00	282.50	282.50	211,500
2026-07-06	277.50	281.00	276.00	276.00	276.00	156,201
2026-07-03	278.00	279.50	276.00	278.00	278.00	5,470
2026-07-02	273.50	278.50	273.50	278.50	278.50	6,610
2026-07-01	275.00	276.00	271.50	274.50	274.50	10,719
2026-06-30	275.50	275.50	273.00	275.50	275.50	12,056
2026-06-29	277.00	277.50	273.00	276.00	276.00	15,634
2026-06-26	278.00	280.00	277.00	278.50	278.50	10,813
2026-06-25	276.50	278.50	276.00	277.00	277.00	5,966
2026-06-24	269.50	277.00	269.50	276.50	276.50	9,211
2026-06-23	269.00	271.50	267.50	271.00	271.00	20,991
2026-06-22	269.50	269.50	264.50	268.00	268.00	159,142
2026-06-18	269.50	269.50	263.00	267.50	267.50	9,816
2026-06-17	265.00	270.50	265.00	270.50	270.50	8,126
2026-06-16	265.00	265.50	261.50	265.00	265.00	11,918
2026-06-15	265.50	267.00	264.00	264.00	264.00	20,821
2026-06-12	262.00	266.00	262.00	265.00	265.00	7,239
2026-06-11	263.50	263.50	261.50	262.00	262.00	7,750
2026-06-10	260.50	265.00	260.50	262.50	262.50	6,714
2026-06-09	254.00	261.50	254.00	260.50	260.50	8,005
2026-06-08	256.00	257.50	254.00	254.50	254.50	9,177
2026-06-05	254.50	258.50	254.50	255.50	255.50	6,035
2026-06-04	255.50	257.50	254.00	254.00	254.00	7,128
2026-06-03	255.50	257.50	255.50	256.00	256.00	9,202
2026-06-02	255.50	256.50	255.00	256.00	256.00	7,818
2026-06-01	258.50	258.50	254.50	255.00	255.00	10,114
2026-05-29	260.50	263.50	258.00	259.50	259.50	64,058
2026-05-28	264.00	264.00	259.50	259.50	259.50	16,043
2026-05-27	259.50	264.50	259.50	264.00	264.00	13,292
2026-05-26	258.50	266.50	258.00	259.50	259.50	28,522
2026-05-25	257.50	260.00	257.50	258.50	258.50	7,719
2026-05-22	255.00	257.50	255.00	257.50	257.50	12,415
2026-05-21	253.00	256.00	253.00	253.50	253.50	5,088
2026-05-20	254.50	255.00	251.50	253.50	253.50	8,898
2026-05-19	253.50	256.50	253.50	254.50	254.50	6,580
2026-05-18	248.50	253.50	247.50	252.50	252.50	49,717
2026-05-15	249.00	252.00	248.50	248.50	248.50	11,090
2026-05-13	247.00	248.50	247.00	247.00	247.00	7,372
2026-05-12	245.00	248.50	243.00	247.00	247.00	14,370
2026-05-11	247.50	248.00	244.00	244.00	244.00	7,847
2026-05-08	250.00	250.50	247.50	247.50	247.50	8,335
2026-05-07	259.50	260.00	250.00	250.50	250.50	18,053
2026-05-06	246.50	252.50	246.50	251.00	251.00	10,768
2026-05-05	243.50	245.00	242.00	243.50	243.50	9,168
2026-05-04	245.00	248.00	243.50	244.00	244.00	8,428
2026-04-30	245.00	245.00	240.50	244.50	244.50	3,319
2026-04-29	245.50	245.50	242.50	242.50	242.50	9,254

← NewerPage 2 of 5 · 249 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.