Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 286.50 | 288.50 | 282.50 | 283.50 | 243.21 | 10,683 |
| 2022-01-10 | 293.00 | 294.00 | 287.50 | 288.00 | 247.07 | 11,984 |
| 2022-01-07 | 292.00 | 294.00 | 289.50 | 291.50 | 250.07 | 8,869 |
| 2022-01-05 | 295.50 | 295.50 | 292.50 | 293.50 | 251.79 | 8,606 |
| 2022-01-04 | 295.50 | 296.00 | 293.00 | 293.50 | 251.79 | 11,522 |
| 2022-01-03 | 295.50 | 296.50 | 292.00 | 294.00 | 252.21 | 13,967 |
| 2021-12-30 | 295.00 | 296.50 | 293.50 | 296.00 | 253.93 | 62,940 |
| 2021-12-29 | 294.50 | 296.50 | 293.00 | 295.00 | 253.07 | 25,244 |
| 2021-12-28 | 292.50 | 293.50 | 290.50 | 293.50 | 251.79 | 101,023 |
| 2021-12-27 | 285.50 | 292.50 | 285.00 | 292.50 | 250.93 | 118,615 |
| 2021-12-23 | 280.50 | 286.00 | 280.50 | 285.50 | 244.92 | 42,455 |
| 2021-12-22 | 281.00 | 281.50 | 276.50 | 280.00 | 240.20 | 12,622 |
| 2021-12-21 | 285.50 | 285.50 | 280.00 | 280.00 | 240.20 | 13,171 |
| 2021-12-20 | 284.50 | 285.00 | 282.00 | 282.50 | 242.35 | 14,721 |
| 2021-12-17 | 284.00 | 288.50 | 281.50 | 287.00 | 246.21 | 43,393 |
| 2021-12-16 | 283.00 | 286.00 | 281.00 | 285.00 | 244.49 | 59,074 |
| 2021-12-15 | 288.50 | 288.50 | 279.00 | 281.50 | 241.49 | 28,599 |
| 2021-12-14 | 287.50 | 290.00 | 286.50 | 288.50 | 247.50 | 40,888 |
| 2021-12-13 | 288.00 | 290.00 | 286.00 | 287.00 | 246.21 | 19,166 |
| 2021-12-10 | 284.50 | 289.00 | 284.50 | 287.50 | 246.64 | 41,640 |
| 2021-12-09 | 288.50 | 289.50 | 284.50 | 284.50 | 244.06 | 14,470 |
| 2021-12-08 | 287.50 | 292.00 | 285.50 | 286.50 | 245.78 | 28,525 |
| 2021-12-07 | 289.00 | 291.50 | 289.00 | 289.00 | 247.92 | 5,304 |
| 2021-12-06 | 286.00 | 289.00 | 285.00 | 289.00 | 247.92 | 8,066 |
| 2021-12-03 | 288.50 | 289.00 | 283.50 | 283.50 | 243.21 | 6,233 |
| 2021-12-02 | 284.00 | 287.50 | 283.00 | 287.00 | 246.21 | 8,528 |
| 2021-12-01 | 287.00 | 287.00 | 283.50 | 284.00 | 243.64 | 5,611 |
| 2021-11-30 | 290.00 | 290.50 | 286.00 | 287.50 | 246.64 | 9,147 |
| 2021-11-29 | 293.00 | 294.50 | 290.50 | 291.50 | 250.07 | 28,700 |
| 2021-11-26 | 297.50 | 297.50 | 289.50 | 293.00 | 251.36 | 15,154 |
| 2021-11-25 | 299.00 | 301.00 | 298.50 | 299.50 | 256.93 | 89,251 |
| 2021-11-24 | 302.00 | 303.00 | 298.50 | 299.00 | 256.50 | 7,904 |
| 2021-11-23 | 305.50 | 306.50 | 302.00 | 302.00 | 259.08 | 18,013 |
| 2021-11-22 | 304.00 | 309.00 | 304.00 | 305.00 | 261.65 | 37,784 |
| 2021-11-19 | 299.50 | 301.00 | 297.50 | 299.50 | 256.93 | 53,835 |
| 2021-11-18 | 301.50 | 303.00 | 298.00 | 299.50 | 256.93 | 5,781 |
| 2021-11-17 | 298.50 | 301.50 | 296.00 | 301.50 | 258.65 | 29,583 |
| 2021-11-16 | 297.00 | 299.50 | 295.00 | 299.50 | 256.93 | 18,343 |
| 2021-11-15 | 295.50 | 297.00 | 293.50 | 297.00 | 254.79 | 8,294 |
| 2021-11-12 | 295.00 | 296.50 | 293.00 | 296.00 | 253.93 | 11,197 |
| 2021-11-11 | 291.00 | 297.50 | 291.00 | 294.00 | 252.21 | 67,991 |
| 2021-11-10 | 284.00 | 288.50 | 284.00 | 288.50 | 247.50 | 22,670 |
| 2021-11-09 | 281.50 | 284.50 | 281.00 | 284.00 | 243.64 | 43,890 |
| 2021-11-08 | 284.50 | 284.50 | 280.00 | 281.50 | 241.49 | 5,015 |
| 2021-11-05 | 286.00 | 286.00 | 283.00 | 283.50 | 243.21 | 2,319 |
| 2021-11-04 | 285.50 | 286.00 | 283.50 | 285.00 | 244.49 | 3,413 |
| 2021-11-03 | 285.50 | 285.50 | 281.00 | 285.00 | 244.49 | 5,592 |
| 2021-11-02 | 281.50 | 286.00 | 279.50 | 286.00 | 245.35 | 7,572 |
| 2021-11-01 | 278.50 | 283.00 | 277.50 | 281.00 | 241.06 | 11,295 |
| 2021-10-29 | 275.00 | 278.00 | 272.00 | 278.00 | 238.49 | 4,453 |
| 2021-10-28 | 275.00 | 275.50 | 273.50 | 275.00 | 235.91 | 3,146 |
| 2021-10-27 | 276.50 | 278.00 | 273.50 | 275.00 | 235.91 | 2,897 |
| 2021-10-26 | 276.50 | 280.50 | 276.00 | 277.00 | 237.63 | 2,647 |
| 2021-10-25 | 282.00 | 284.50 | 277.00 | 277.50 | 238.06 | 7,406 |
| 2021-10-22 | 281.00 | 287.00 | 279.00 | 284.00 | 243.64 | 30,236 |
| 2021-10-21 | 264.00 | 273.00 | 263.50 | 273.00 | 234.20 | 8,609 |
← NewerPage 21 of 21 · 1,256 trading days
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.