Essity AB (publ) historical data
| 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 |
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.