Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 245.00 | 246.50 | 244.00 | 244.00 | 235.51 | 10,280 |
| 2025-08-07 | 245.50 | 245.50 | 244.00 | 244.00 | 235.51 | 10,186 |
| 2025-08-06 | 242.00 | 244.50 | 242.00 | 244.00 | 235.51 | 11,617 |
| 2025-08-05 | 241.50 | 243.50 | 241.00 | 242.50 | 234.06 | 8,608 |
| 2025-08-04 | 242.00 | 242.00 | 240.00 | 241.50 | 233.10 | 9,217 |
| 2025-08-01 | 241.00 | 242.00 | 239.00 | 240.50 | 232.13 | 22,801 |
| 2025-07-31 | 243.50 | 244.00 | 241.50 | 241.50 | 233.10 | 19,569 |
| 2025-07-30 | 244.50 | 247.00 | 243.50 | 244.00 | 235.51 | 16,137 |
| 2025-07-29 | 245.00 | 246.00 | 244.00 | 245.00 | 236.48 | 31,555 |
| 2025-07-28 | 247.00 | 249.00 | 243.50 | 243.50 | 235.03 | 22,511 |
| 2025-07-25 | 246.50 | 246.50 | 243.50 | 245.00 | 236.48 | 15,625 |
| 2025-07-24 | 248.50 | 249.50 | 245.00 | 245.00 | 236.48 | 18,574 |
| 2025-07-23 | 246.50 | 249.00 | 246.50 | 248.00 | 239.37 | 22,431 |
| 2025-07-22 | 244.50 | 247.00 | 243.00 | 246.00 | 237.44 | 11,593 |
| 2025-07-21 | 245.50 | 246.00 | 243.00 | 244.00 | 235.51 | 10,424 |
| 2025-07-18 | 250.00 | 250.50 | 245.00 | 245.50 | 236.96 | 17,659 |
| 2025-07-17 | 255.00 | 255.00 | 245.50 | 249.00 | 240.34 | 24,607 |
| 2025-07-16 | 261.00 | 261.50 | 258.50 | 259.00 | 249.99 | 5,611 |
| 2025-07-15 | 261.00 | 263.50 | 258.00 | 261.00 | 251.92 | 9,310 |
| 2025-07-14 | 263.00 | 264.00 | 262.00 | 263.00 | 253.85 | 5,360 |
| 2025-07-11 | 265.50 | 266.50 | 262.50 | 263.00 | 253.85 | 3,127 |
| 2025-07-10 | 264.00 | 266.50 | 264.00 | 266.50 | 257.23 | 2,977 |
| 2025-07-09 | 266.00 | 266.00 | 263.00 | 264.00 | 254.82 | 2,656 |
| 2025-07-08 | 263.50 | 265.00 | 262.50 | 265.00 | 255.78 | 2,875 |
| 2025-07-07 | 267.50 | 267.50 | 263.50 | 263.50 | 254.33 | 7,012 |
| 2025-07-04 | 267.50 | 269.50 | 267.50 | 269.00 | 259.64 | 1,780 |
| 2025-07-03 | 266.50 | 268.50 | 266.50 | 267.00 | 257.71 | 3,305 |
| 2025-07-02 | 265.50 | 267.50 | 265.00 | 266.00 | 256.75 | 7,511 |
| 2025-07-01 | 263.50 | 266.00 | 262.00 | 265.00 | 255.78 | 4,496 |
| 2025-06-30 | 262.00 | 263.50 | 260.50 | 263.50 | 254.33 | 5,196 |
| 2025-06-27 | 256.00 | 260.50 | 256.00 | 260.50 | 251.44 | 6,848 |
| 2025-06-26 | 257.50 | 258.50 | 255.50 | 255.50 | 246.61 | 11,325 |
| 2025-06-25 | 260.00 | 261.00 | 258.00 | 258.00 | 249.02 | 4,678 |
| 2025-06-24 | 262.50 | 263.50 | 260.00 | 260.00 | 250.95 | 2,520 |
| 2025-06-23 | 259.00 | 263.00 | 259.00 | 260.00 | 250.95 | 5,293 |
| 2025-06-19 | 260.00 | 262.50 | 260.00 | 260.00 | 250.95 | 2,629 |
| 2025-06-18 | 264.50 | 264.50 | 259.50 | 261.50 | 252.40 | 10,142 |
| 2025-06-17 | 261.00 | 262.50 | 260.00 | 261.00 | 251.92 | 4,930 |
| 2025-06-16 | 270.50 | 270.50 | 261.00 | 263.00 | 253.85 | 3,176 |
| 2025-06-13 | 268.00 | 268.00 | 263.50 | 263.50 | 254.33 | 4,873 |
| 2025-06-12 | 269.00 | 270.00 | 268.50 | 269.00 | 259.64 | 2,343 |
| 2025-06-11 | 272.00 | 272.50 | 270.00 | 270.00 | 260.61 | 5,439 |
| 2025-06-10 | 271.00 | 273.00 | 271.00 | 272.00 | 262.54 | 8,862 |
| 2025-06-09 | 274.50 | 275.50 | 272.00 | 272.50 | 263.02 | 6,084 |
| 2025-06-05 | 276.50 | 276.50 | 274.00 | 274.00 | 264.47 | 5,382 |
| 2025-06-04 | 275.00 | 277.50 | 273.50 | 276.50 | 266.88 | 19,526 |
| 2025-06-03 | 277.50 | 278.50 | 273.50 | 273.50 | 263.98 | 12,807 |
| 2025-06-02 | 279.50 | 280.00 | 277.00 | 278.50 | 268.81 | 10,523 |
| 2025-05-30 | 283.50 | 284.50 | 280.00 | 280.50 | 270.74 | 11,562 |
| 2025-05-28 | 284.00 | 285.00 | 281.00 | 281.00 | 271.22 | 27,832 |
| 2025-05-27 | 282.50 | 286.00 | 282.50 | 284.00 | 274.12 | 3,258 |
| 2025-05-26 | 281.50 | 283.50 | 281.50 | 282.50 | 272.67 | 4,829 |
| 2025-05-23 | 288.50 | 288.50 | 279.00 | 280.00 | 270.26 | 5,412 |
| 2025-05-22 | 285.00 | 285.00 | 281.00 | 281.00 | 271.22 | 4,006 |
| 2025-05-21 | 282.50 | 284.50 | 282.00 | 284.50 | 274.60 | 4,770 |
| 2025-05-20 | 277.00 | 282.50 | 277.00 | 282.00 | 272.19 | 3,847 |
| 2025-05-19 | 279.00 | 279.00 | 274.50 | 277.50 | 267.85 | 2,624 |
| 2025-05-16 | 277.50 | 279.00 | 275.50 | 276.50 | 266.88 | 6,595 |
| 2025-05-15 | 271.00 | 275.50 | 271.00 | 275.50 | 265.92 | 5,045 |
| 2025-05-14 | 272.50 | 272.50 | 270.00 | 271.50 | 262.05 | 9,861 |
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.