Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 276.00 | 277.00 | 272.00 | 272.00 | 262.54 | 7,040 |
| 2025-05-12 | 273.50 | 277.50 | 273.00 | 277.50 | 267.85 | 4,770 |
| 2025-05-09 | 273.00 | 274.50 | 271.50 | 272.50 | 263.02 | 5,099 |
| 2025-05-08 | 276.50 | 276.50 | 272.50 | 272.50 | 263.02 | 2,428 |
| 2025-05-07 | 277.50 | 277.50 | 274.00 | 275.50 | 265.92 | 2,644 |
| 2025-05-06 | 278.00 | 278.00 | 276.50 | 276.50 | 266.88 | 2,451 |
| 2025-05-05 | 283.00 | 283.00 | 278.50 | 278.50 | 268.81 | 5,030 |
| 2025-05-02 | 280.00 | 280.50 | 276.00 | 278.50 | 268.81 | 7,648 |
| 2025-04-30 | 271.00 | 277.50 | 271.00 | 277.50 | 267.85 | 5,007 |
| 2025-04-29 | 272.50 | 274.50 | 271.00 | 271.00 | 261.57 | 17,459 |
| 2025-04-28 | 271.00 | 272.50 | 271.00 | 272.00 | 262.54 | 8,788 |
| 2025-04-25 | 273.00 | 274.50 | 268.50 | 271.50 | 262.05 | 9,842 |
| 2025-04-24 | 280.50 | 280.50 | 270.00 | 271.50 | 262.05 | 28,164 |
| 2025-04-23 | 289.00 | 289.50 | 283.00 | 285.00 | 275.08 | 12,984 |
| 2025-04-22 | 287.50 | 289.00 | 285.00 | 287.50 | 277.50 | 8,531 |
| 2025-04-17 | 287.00 | 287.00 | 283.50 | 285.00 | 275.08 | 1,204 |
| 2025-04-16 | 286.50 | 290.00 | 286.00 | 287.50 | 277.50 | 4,307 |
| 2025-04-15 | 278.50 | 286.50 | 277.50 | 286.00 | 276.05 | 8,985 |
| 2025-04-14 | 278.50 | 280.00 | 276.50 | 277.50 | 267.85 | 5,062 |
| 2025-04-11 | 274.50 | 278.50 | 272.00 | 276.50 | 266.88 | 4,921 |
| 2025-04-10 | 272.00 | 275.00 | 268.00 | 274.50 | 264.95 | 10,574 |
| 2025-04-09 | 271.00 | 271.00 | 261.50 | 265.50 | 256.26 | 14,674 |
| 2025-04-08 | 273.50 | 275.50 | 270.00 | 274.50 | 264.95 | 34,492 |
| 2025-04-07 | 276.50 | 280.00 | 272.00 | 273.00 | 263.50 | 36,682 |
| 2025-04-04 | 291.00 | 298.00 | 286.00 | 286.00 | 276.05 | 26,076 |
| 2025-04-03 | 284.00 | 291.00 | 283.50 | 291.00 | 280.88 | 11,715 |
| 2025-04-02 | 285.50 | 286.50 | 282.50 | 284.00 | 274.12 | 5,601 |
| 2025-04-01 | 285.50 | 287.50 | 285.00 | 286.00 | 276.05 | 6,613 |
| 2025-03-31 | 286.00 | 287.50 | 284.50 | 284.50 | 274.60 | 12,481 |
| 2025-03-28 | 283.50 | 286.00 | 281.50 | 285.50 | 275.57 | 8,402 |
| 2025-03-27 | 287.00 | 290.50 | 286.50 | 289.50 | 271.47 | 23,959 |
| 2025-03-26 | 289.00 | 289.00 | 286.00 | 286.50 | 268.65 | 35,355 |
| 2025-03-25 | 291.00 | 293.00 | 288.00 | 290.00 | 271.93 | 3,349 |
| 2025-03-24 | 295.50 | 295.50 | 290.50 | 290.50 | 272.40 | 6,726 |
| 2025-03-21 | 296.50 | 297.00 | 293.50 | 295.50 | 277.09 | 10,169 |
| 2025-03-20 | 296.00 | 297.50 | 294.00 | 296.50 | 278.03 | 13,373 |
| 2025-03-19 | 300.50 | 300.50 | 294.50 | 295.50 | 277.09 | 20,223 |
| 2025-03-18 | 298.50 | 303.00 | 298.50 | 300.50 | 281.78 | 11,993 |
| 2025-03-17 | 299.00 | 301.00 | 298.00 | 299.00 | 280.37 | 4,758 |
| 2025-03-14 | 301.50 | 301.50 | 297.50 | 300.00 | 281.31 | 11,642 |
| 2025-03-13 | 301.00 | 302.00 | 297.50 | 299.00 | 280.37 | 4,018 |
| 2025-03-12 | 307.00 | 307.50 | 302.00 | 302.50 | 283.66 | 4,680 |
| 2025-03-11 | 310.00 | 311.00 | 305.50 | 305.50 | 286.47 | 6,667 |
| 2025-03-10 | 290.00 | 312.00 | 290.00 | 311.00 | 291.63 | 8,305 |
| 2025-03-07 | 299.50 | 301.50 | 295.50 | 300.00 | 281.31 | 3,995 |
| 2025-03-06 | 300.00 | 301.50 | 294.50 | 299.00 | 280.37 | 11,062 |
| 2025-03-05 | 305.50 | 305.50 | 301.00 | 303.00 | 284.12 | 22,170 |
| 2025-03-04 | 299.50 | 307.50 | 299.00 | 306.00 | 286.94 | 21,457 |
| 2025-03-03 | 296.50 | 301.00 | 294.50 | 300.00 | 281.31 | 22,443 |
| 2025-02-28 | 297.00 | 299.00 | 296.00 | 296.00 | 277.56 | 5,159 |
| 2025-02-27 | 297.00 | 299.00 | 295.50 | 297.00 | 278.50 | 4,718 |
| 2025-02-26 | 294.50 | 297.50 | 294.00 | 296.00 | 277.56 | 2,475 |
| 2025-02-25 | 292.50 | 296.00 | 292.50 | 294.50 | 276.15 | 5,693 |
| 2025-02-24 | 289.00 | 294.00 | 289.00 | 292.50 | 274.28 | 8,964 |
| 2025-02-21 | 286.00 | 289.00 | 286.00 | 287.00 | 269.12 | 11,135 |
| 2025-02-20 | 284.00 | 285.00 | 283.50 | 284.50 | 266.78 | 10,356 |
| 2025-02-19 | 283.00 | 286.50 | 283.00 | 284.00 | 266.31 | 5,541 |
| 2025-02-18 | 285.00 | 286.00 | 283.00 | 283.00 | 265.37 | 4,092 |
| 2025-02-17 | 282.00 | 285.50 | 281.00 | 285.00 | 267.25 | 3,738 |
| 2025-02-14 | 283.00 | 284.00 | 282.00 | 282.00 | 264.43 | 4,586 |
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.