Essity AB (publ) historical data

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

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
2021-10-20	262.50	264.00	261.00	264.00	226.48	4,204
2021-10-19	264.50	264.50	262.00	264.50	226.91	4,546
2021-10-18	269.00	269.00	264.00	266.00	228.19	6,119
2021-10-15	268.00	270.00	266.50	269.00	230.77	9,435

← NewerPage 21 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.