Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	262.50	263.00	261.00	261.00	251.92	1,635
2025-10-30	263.00	263.00	261.00	262.50	253.37	5,448
2025-10-29	263.00	263.50	261.00	262.50	253.37	4,231
2025-10-28	268.00	269.00	262.00	263.00	253.85	11,018
2025-10-27	268.00	268.50	266.00	267.00	257.71	11,203
2025-10-24	268.00	270.00	266.50	267.00	257.71	9,455
2025-10-23	273.50	276.50	265.00	267.00	257.71	12,278
2025-10-22	263.50	264.50	261.00	263.50	254.33	6,368
2025-10-21	263.00	264.50	261.50	264.50	255.30	7,672
2025-10-20	260.50	263.50	260.50	262.50	253.37	8,113
2025-10-17	259.00	262.50	257.50	261.00	251.92	11,443
2025-10-16	255.50	260.00	255.50	260.00	250.95	7,719
2025-10-15	254.50	256.00	253.50	255.50	246.61	7,314
2025-10-14	252.00	255.50	252.00	253.50	244.68	9,249
2025-10-13	252.00	252.50	250.50	252.50	243.72	10,419
2025-10-10	252.00	254.00	251.00	251.00	242.27	13,378
2025-10-09	247.00	252.50	247.00	250.50	241.78	45,199
2025-10-08	247.50	248.00	245.50	247.00	238.41	7,350
2025-10-07	247.50	248.50	246.00	246.00	237.44	9,719
2025-10-06	247.50	249.50	246.50	247.00	238.41	8,848
2025-10-03	248.00	248.50	246.50	247.50	238.89	5,730
2025-10-02	245.50	247.50	245.50	247.00	238.41	18,075
2025-10-01	246.00	248.00	245.50	245.50	236.96	19,044
2025-09-30	244.00	246.00	243.00	246.00	237.44	17,807
2025-09-29	244.00	245.00	242.50	244.00	235.51	16,413
2025-09-26	243.00	243.50	241.00	242.50	234.06	15,639
2025-09-25	241.00	243.50	241.00	241.50	233.10	9,331
2025-09-24	240.50	241.50	239.50	240.50	232.13	12,521
2025-09-23	238.00	241.50	237.00	240.50	232.13	27,583
2025-09-22	242.50	243.00	239.50	239.50	231.17	38,353
2025-09-19	242.50	247.00	242.50	243.00	234.55	367,410
2025-09-18	247.50	247.50	243.50	244.00	235.51	15,682
2025-09-17	247.50	248.50	247.00	248.00	239.37	14,593
2025-09-16	249.00	249.50	246.50	247.00	238.41	10,501
2025-09-15	252.50	253.50	248.00	248.00	239.37	12,453
2025-09-12	251.50	254.00	251.50	251.50	242.75	7,485
2025-09-11	256.00	257.00	253.50	253.50	244.68	2,040
2025-09-10	259.00	259.00	255.00	255.00	246.13	5,297
2025-09-09	259.00	259.50	256.50	257.00	248.06	9,425
2025-09-08	257.50	259.00	255.50	257.00	248.06	5,600
2025-09-05	255.50	257.50	255.00	256.50	247.58	4,197
2025-09-04	254.00	256.50	254.00	255.00	246.13	6,306
2025-09-03	253.50	254.50	252.50	254.00	245.16	11,025
2025-09-02	255.00	255.50	253.00	253.00	244.20	7,636
2025-09-01	257.00	258.00	254.50	254.50	245.65	4,086
2025-08-29	255.50	257.50	254.00	255.50	246.61	14,117
2025-08-28	257.00	257.00	254.50	255.00	246.13	7,389
2025-08-27	254.50	256.50	253.50	256.50	247.58	5,685
2025-08-26	257.50	257.50	253.50	253.50	244.68	6,782
2025-08-25	257.00	259.50	256.50	258.50	249.51	12,797
2025-08-22	255.00	256.50	254.50	255.50	246.61	7,646
2025-08-21	255.50	255.50	253.00	254.50	245.65	11,773
2025-08-20	252.00	256.00	252.00	255.00	246.13	7,000
2025-08-19	250.50	252.50	249.50	252.00	243.23	8,062
2025-08-18	247.50	250.50	247.50	250.50	241.78	16,972
2025-08-15	246.50	248.00	246.50	247.50	238.89	5,143
2025-08-14	246.00	247.00	245.00	246.00	237.44	4,023
2025-08-13	244.50	246.50	244.50	246.00	237.44	5,680
2025-08-12	251.50	251.50	243.50	244.00	235.51	9,304
2025-08-11	245.00	246.50	244.50	245.00	236.48	2,884

← NewerPage 5 of 21 · 1,256 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.