Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	244.50	245.50	243.00	245.00	245.00	8,595
2026-04-27	247.00	247.00	245.00	245.50	245.50	4,588
2026-04-24	248.00	251.00	247.50	248.00	248.00	5,227
2026-04-23	250.00	253.50	246.00	248.50	248.50	8,441
2026-04-22	246.50	246.50	244.50	245.00	245.00	4,814
2026-04-21	249.00	250.00	245.50	245.50	245.50	8,878
2026-04-20	246.50	250.50	246.50	249.00	249.00	7,861
2026-04-17	248.50	253.50	248.00	252.50	252.50	8,961
2026-04-16	248.50	248.50	245.50	247.50	247.50	3,801
2026-04-15	247.50	248.00	246.50	247.00	247.00	4,148
2026-04-14	245.00	248.00	245.00	248.00	248.00	7,770
2026-04-13	249.00	249.00	244.00	244.50	244.50	13,508
2026-04-10	250.00	252.00	249.00	249.00	249.00	3,782
2026-04-09	249.50	250.50	247.00	249.00	249.00	5,353
2026-04-08	248.50	251.00	248.00	249.50	249.50	10,850
2026-04-07	247.00	247.00	243.00	243.50	243.50	9,104
2026-04-02	242.00	245.50	242.00	244.50	244.50	3,993
2026-04-01	245.50	247.00	242.50	244.50	244.50	7,705
2026-03-31	243.50	246.50	242.00	242.50	242.50	6,214
2026-03-30	242.50	244.50	240.50	243.50	243.50	11,002
2026-03-27	245.50	245.50	239.50	243.00	243.00	10,161
2026-03-26	250.50	252.50	250.00	251.50	242.75	13,014
2026-03-25	250.00	252.00	248.00	250.00	241.30	4,895
2026-03-24	247.00	248.00	245.00	247.00	238.41	5,836
2026-03-23	246.50	251.00	242.00	247.00	238.41	13,432
2026-03-20	253.50	253.50	249.50	249.50	240.82	2,827
2026-03-19	257.50	257.50	251.00	251.00	242.27	8,806
2026-03-18	262.50	263.50	255.50	257.50	248.54	7,548
2026-03-17	264.00	264.50	262.50	262.50	253.37	5,394
2026-03-16	264.00	265.00	262.00	264.00	254.82	5,233
2026-03-13	263.00	264.00	259.00	262.50	253.37	3,978
2026-03-12	258.50	263.00	258.00	263.00	253.85	5,690
2026-03-11	263.50	263.50	257.50	259.00	249.99	9,308
2026-03-10	266.00	266.00	262.50	265.00	255.78	6,434
2026-03-09	264.00	264.00	261.00	264.00	254.82	18,562
2026-03-06	265.00	265.50	262.50	265.50	256.26	4,797
2026-03-05	267.00	267.50	263.50	265.00	255.78	14,102
2026-03-04	287.50	287.50	267.50	267.50	258.19	17,804
2026-03-03	277.00	277.00	269.00	270.50	261.09	13,763
2026-03-02	285.00	285.00	276.50	277.50	267.85	7,897
2026-02-27	288.50	288.50	285.50	287.50	277.50	3,996
2026-02-26	286.00	288.50	285.50	288.50	278.46	6,886
2026-02-25	288.50	288.50	286.00	287.00	277.01	5,295
2026-02-24	288.00	292.50	288.00	289.50	279.43	7,372
2026-02-23	285.50	288.50	285.00	288.00	277.98	12,647
2026-02-20	282.00	285.50	282.00	285.50	275.57	10,470
2026-02-19	282.00	283.50	280.50	281.00	271.22	49,867
2026-02-18	284.00	285.00	282.00	282.00	272.19	10,802
2026-02-17	283.00	287.50	283.00	284.00	274.12	4,436
2026-02-16	285.00	286.00	281.00	282.00	272.19	9,416
2026-02-13	283.00	285.50	280.50	285.00	275.08	7,877
2026-02-12	277.50	283.50	275.50	283.50	273.64	5,047
2026-02-11	278.00	280.00	276.00	278.00	268.33	8,055
2026-02-10	276.00	278.50	276.00	278.50	268.81	6,649
2026-02-09	279.50	279.50	274.00	275.00	265.43	10,201
2026-02-06	275.50	279.50	275.50	278.00	268.33	22,829
2026-02-05	274.00	275.50	271.50	275.50	265.92	7,763
2026-02-04	264.50	274.00	264.50	273.00	263.50	10,823
2026-02-03	263.00	264.00	261.00	263.00	253.85	7,516
2026-02-02	264.50	266.50	261.50	261.50	252.40	7,081

← NewerPage 3 of 21 · 1,258 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.