Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	264.50	266.50	261.50	261.50	252.40	7,081
2026-01-30	261.00	262.50	260.50	262.50	253.37	4,366
2026-01-29	257.50	261.50	257.00	261.00	251.92	18,759
2026-01-28	258.00	258.00	255.00	257.00	248.06	13,859
2026-01-27	257.50	258.00	255.50	256.00	247.09	7,997
2026-01-26	256.00	258.00	255.00	257.00	248.06	10,866
2026-01-23	252.50	256.00	251.50	256.00	247.09	23,657
2026-01-22	271.50	271.50	250.50	251.50	242.75	68,628
2026-01-21	270.00	275.50	270.00	270.50	261.09	21,930
2026-01-20	272.00	272.00	269.00	270.00	260.61	19,113
2026-01-19	270.50	272.00	268.50	270.50	261.09	15,663
2026-01-16	270.50	272.00	269.50	271.50	262.05	15,940
2026-01-15	269.00	271.00	269.00	270.50	261.09	7,183
2026-01-14	265.00	269.00	265.00	269.00	259.64	5,361
2026-01-13	263.00	265.50	262.50	265.50	256.26	9,985
2026-01-12	262.50	264.00	262.00	263.00	253.85	5,537
2026-01-09	262.50	265.50	262.50	263.00	253.85	2,803
2026-01-08	257.50	262.00	257.00	262.00	252.88	7,625
2026-01-07	263.00	263.50	258.00	259.50	250.47	21,949
2026-01-05	261.50	261.50	259.50	261.00	251.92	5,048
2026-01-02	265.50	265.50	261.00	261.00	251.92	29,169
2025-12-30	264.00	265.50	262.50	265.50	256.26	7,304
2025-12-29	262.00	264.50	261.00	263.50	254.33	7,778
2025-12-23	262.50	264.50	262.00	263.00	253.85	3,999
2025-12-22	264.50	264.50	261.00	262.50	253.37	2,999
2025-12-19	263.50	265.50	263.50	264.50	255.30	6,815
2025-12-18	267.00	267.00	265.00	266.00	256.75	1,340
2025-12-17	264.50	267.00	264.00	267.00	257.71	5,878
2025-12-16	263.00	265.50	263.00	264.50	255.30	3,279
2025-12-15	262.00	264.50	262.00	263.00	253.85	12,198
2025-12-12	258.00	262.00	257.00	261.50	252.40	7,771
2025-12-11	257.50	258.50	254.00	258.50	249.51	7,120
2025-12-10	257.50	259.50	256.50	258.00	249.02	4,757
2025-12-09	258.00	260.00	257.50	258.00	249.02	21,472
2025-12-08	261.00	261.00	257.00	257.50	248.54	11,317
2025-12-05	260.50	262.50	260.00	261.00	251.92	3,880
2025-12-04	258.50	262.00	258.50	260.50	251.44	4,225
2025-12-03	261.50	263.00	258.50	258.50	249.51	1,681
2025-12-02	263.50	265.50	262.00	262.00	252.88	7,297
2025-12-01	260.50	263.50	260.00	263.50	254.33	7,582
2025-11-28	261.00	262.00	259.00	260.50	251.44	10,053
2025-11-27	262.50	263.00	261.50	261.50	252.40	4,780
2025-11-26	263.00	263.50	261.00	263.00	253.85	2,898
2025-11-25	260.00	263.00	259.50	262.00	252.88	5,158
2025-11-24	261.50	262.50	259.50	260.00	250.95	3,625
2025-11-21	255.50	262.00	255.50	260.50	251.44	3,716
2025-11-20	257.00	257.50	254.50	256.00	247.09	7,649
2025-11-19	257.00	258.50	257.00	257.50	248.54	2,634
2025-11-18	261.00	261.00	256.50	256.50	247.58	7,216
2025-11-17	261.50	262.00	260.00	261.00	251.92	4,123
2025-11-14	265.00	265.00	260.00	260.00	250.95	7,345
2025-11-13	267.50	267.50	264.00	264.00	254.82	14,743
2025-11-12	266.00	267.00	264.50	266.00	256.75	16,375
2025-11-11	265.00	266.50	264.50	265.50	256.26	5,726
2025-11-10	267.00	268.00	264.00	264.50	255.30	4,664
2025-11-07	262.50	267.00	261.50	267.00	257.71	5,753
2025-11-06	262.50	264.00	262.00	263.50	254.33	2,902
2025-11-05	259.00	264.00	259.00	262.50	253.37	3,380
2025-11-04	256.50	261.00	256.50	260.50	251.44	4,128
2025-11-03	261.00	263.50	259.50	259.50	250.47	6,970

← NewerPage 4 of 21 · 1,257 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.