Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	225.00	227.00	222.00	222.00	196.66	7,652
2022-04-04	226.50	227.50	223.50	225.00	199.32	10,476
2022-04-01	227.50	228.50	223.00	226.50	200.65	4,369
2022-03-31	224.50	225.00	220.50	223.00	197.55	10,051
2022-03-30	228.00	229.50	221.50	222.50	197.11	19,852
2022-03-29	218.00	231.00	218.00	227.50	201.53	161,870
2022-03-28	225.00	225.00	215.50	217.00	192.23	152,396
2022-03-25	217.00	217.50	214.00	216.50	191.79	12,694
2022-03-24	226.50	226.50	221.50	221.50	190.02	11,333
2022-03-23	231.00	232.00	226.50	226.50	194.31	9,732
2022-03-22	230.50	232.50	229.50	231.00	198.17	11,770
2022-03-21	235.00	235.00	230.00	230.00	197.31	50,850
2022-03-18	231.00	235.00	229.50	235.00	201.60	8,956
2022-03-17	239.00	239.00	228.00	231.00	198.17	11,316
2022-03-16	233.50	239.50	233.50	239.50	205.46	18,685
2022-03-15	237.00	237.00	231.50	231.50	198.60	7,674
2022-03-14	233.00	240.00	231.50	240.00	205.89	11,817
2022-03-11	229.00	233.00	226.50	230.50	197.74	7,691
2022-03-10	238.00	238.00	224.00	229.00	196.45	13,815
2022-03-09	227.50	232.00	226.50	228.50	196.02	9,787
2022-03-08	229.50	230.00	221.50	224.00	192.16	11,649
2022-03-07	218.50	228.00	217.50	224.50	192.59	21,985
2022-03-04	234.50	235.50	226.00	226.50	194.31	15,874
2022-03-03	240.50	241.00	235.00	236.00	202.46	10,127
2022-03-02	240.00	242.00	233.00	238.50	204.60	17,120
2022-03-01	243.50	247.00	240.00	240.00	205.89	10,529
2022-02-28	254.50	254.50	243.00	243.00	208.46	15,812
2022-02-25	241.50	256.00	241.50	256.00	219.62	7,072
2022-02-24	248.00	248.00	240.50	240.50	206.32	25,256
2022-02-23	253.00	254.50	252.00	253.50	217.47	21,431
2022-02-22	252.50	254.50	251.50	253.00	217.04	12,736
2022-02-21	263.50	264.00	255.00	255.00	218.76	16,447
2022-02-18	263.50	266.50	263.00	263.00	225.62	8,274
2022-02-17	263.50	265.50	263.50	263.50	226.05	9,795
2022-02-16	265.00	266.00	262.50	263.50	226.05	5,557
2022-02-15	264.50	266.50	264.00	265.00	227.34	6,812
2022-02-14	266.50	267.00	261.50	263.50	226.05	15,261
2022-02-11	264.50	269.50	264.50	268.50	230.34	9,376
2022-02-10	264.00	266.00	261.00	263.00	225.62	5,121
2022-02-09	262.00	266.00	262.00	262.50	225.19	23,902
2022-02-08	262.00	265.50	261.50	261.50	224.33	5,406
2022-02-07	262.00	263.00	259.00	260.00	223.05	13,484
2022-02-04	261.50	265.00	259.50	259.50	222.62	13,423
2022-02-03	265.00	265.00	259.50	259.50	222.62	13,530
2022-02-02	266.00	267.50	261.50	263.50	226.05	11,635
2022-02-01	262.00	266.50	262.00	265.50	227.77	15,358
2022-01-31	264.00	264.50	260.00	260.00	223.05	8,986
2022-01-28	261.50	264.00	260.00	263.00	225.62	16,157
2022-01-27	258.50	263.00	255.50	261.00	223.90	20,965
2022-01-26	266.50	266.50	253.50	257.50	220.90	65,352
2022-01-25	268.00	274.50	268.00	273.00	234.20	20,279
2022-01-24	269.50	272.00	265.50	268.00	229.91	15,372
2022-01-21	272.50	272.50	269.50	269.50	231.20	6,740
2022-01-20	274.00	275.00	273.50	275.00	235.91	5,484
2022-01-19	271.00	274.00	269.50	272.50	233.77	14,552
2022-01-18	278.00	278.00	270.50	271.00	232.48	34,411
2022-01-17	277.50	279.50	277.00	278.50	238.92	13,502
2022-01-14	276.00	278.00	273.00	277.50	238.06	8,094
2022-01-13	277.50	279.00	276.00	276.50	237.20	18,204
2022-01-12	283.50	284.00	278.00	278.50	238.92	16,005

← NewerPage 20 of 21 · 1,256 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.