Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 295.50 | 298.50 | 294.50 | 294.50 | 276.15 | 6,981 |
| 2024-11-12 | 295.00 | 300.00 | 293.50 | 300.00 | 281.31 | 3,397 |
| 2024-11-11 | 295.00 | 298.50 | 295.00 | 296.50 | 278.03 | 7,981 |
| 2024-11-08 | 295.00 | 296.00 | 293.50 | 294.00 | 275.68 | 7,989 |
| 2024-11-07 | 293.00 | 296.50 | 293.00 | 294.50 | 276.15 | 11,219 |
| 2024-11-06 | 303.00 | 305.00 | 291.50 | 291.50 | 273.34 | 7,583 |
| 2024-11-05 | 303.00 | 303.50 | 302.00 | 303.00 | 284.12 | 3,592 |
| 2024-11-04 | 301.00 | 304.00 | 301.00 | 302.00 | 283.19 | 17,183 |
| 2024-11-01 | 300.50 | 304.00 | 300.50 | 302.00 | 283.19 | 12,115 |
| 2024-10-31 | 301.50 | 302.50 | 298.00 | 299.50 | 280.84 | 3,105 |
| 2024-10-30 | 305.50 | 305.50 | 302.00 | 303.00 | 284.12 | 3,500 |
| 2024-10-29 | 313.50 | 315.50 | 305.00 | 305.50 | 286.47 | 6,106 |
| 2024-10-28 | 305.50 | 313.00 | 305.50 | 313.00 | 293.50 | 7,798 |
| 2024-10-25 | 307.00 | 307.00 | 300.50 | 303.50 | 284.59 | 10,548 |
| 2024-10-24 | 310.50 | 316.50 | 306.00 | 307.00 | 287.87 | 9,720 |
| 2024-10-23 | 308.50 | 309.50 | 305.00 | 305.00 | 286.00 | 7,355 |
| 2024-10-22 | 309.50 | 310.50 | 304.00 | 310.50 | 291.16 | 12,988 |
| 2024-10-21 | 312.50 | 313.50 | 309.00 | 309.00 | 289.75 | 2,276 |
| 2024-10-18 | 317.00 | 317.00 | 311.50 | 312.50 | 293.03 | 3,010 |
| 2024-10-17 | 316.50 | 317.50 | 312.50 | 312.50 | 293.03 | 9,699 |
| 2024-10-16 | 315.00 | 317.50 | 313.50 | 314.50 | 294.91 | 1,898 |
| 2024-10-15 | 313.50 | 318.50 | 313.50 | 315.00 | 295.38 | 4,767 |
| 2024-10-14 | 311.50 | 313.00 | 310.50 | 313.00 | 293.50 | 4,331 |
| 2024-10-11 | 310.00 | 312.00 | 309.00 | 311.50 | 292.09 | 2,519 |
| 2024-10-10 | 312.50 | 314.00 | 309.50 | 309.50 | 290.22 | 1,187 |
| 2024-10-09 | 311.00 | 313.00 | 310.00 | 312.50 | 293.03 | 962 |
| 2024-10-08 | 306.00 | 311.00 | 306.00 | 309.00 | 289.75 | 6,183 |
| 2024-10-07 | 308.50 | 310.50 | 308.00 | 308.00 | 288.81 | 3,482 |
| 2024-10-04 | 308.50 | 310.00 | 307.00 | 308.00 | 288.81 | 2,048 |
| 2024-10-03 | 310.50 | 313.00 | 308.50 | 308.50 | 289.28 | 2,474 |
| 2024-10-02 | 313.50 | 314.00 | 310.00 | 310.50 | 291.16 | 7,335 |
| 2024-10-01 | 317.50 | 317.50 | 312.50 | 312.50 | 293.03 | 6,549 |
| 2024-09-30 | 312.00 | 317.50 | 311.50 | 317.50 | 297.72 | 4,546 |
| 2024-09-27 | 310.50 | 313.50 | 310.50 | 313.00 | 293.50 | 17,675 |
| 2024-09-26 | 315.50 | 316.00 | 309.00 | 309.50 | 290.22 | 15,530 |
| 2024-09-25 | 315.50 | 316.00 | 313.50 | 315.50 | 295.85 | 2,911 |
| 2024-09-24 | 313.50 | 315.00 | 311.00 | 314.00 | 294.44 | 1,639 |
| 2024-09-23 | 314.50 | 317.00 | 311.00 | 312.00 | 292.56 | 3,258 |
| 2024-09-20 | 313.50 | 315.50 | 312.00 | 314.50 | 294.91 | 8,469 |
| 2024-09-19 | 315.00 | 320.00 | 315.00 | 315.50 | 295.85 | 8,564 |
| 2024-09-18 | 318.50 | 320.00 | 315.50 | 315.50 | 295.85 | 1,806 |
| 2024-09-17 | 324.50 | 325.50 | 318.50 | 318.50 | 298.66 | 2,513 |
| 2024-09-16 | 320.00 | 326.00 | 320.00 | 323.00 | 302.88 | 9,201 |
| 2024-09-13 | 319.00 | 321.50 | 318.50 | 319.50 | 299.60 | 5,507 |
| 2024-09-12 | 324.00 | 324.00 | 319.00 | 319.00 | 299.13 | 4,010 |
| 2024-09-11 | 318.50 | 325.00 | 318.50 | 322.50 | 302.41 | 7,815 |
| 2024-09-10 | 319.00 | 321.50 | 318.50 | 318.50 | 298.66 | 2,555 |
| 2024-09-09 | 318.00 | 321.00 | 317.00 | 319.00 | 299.13 | 10,459 |
| 2024-09-06 | 317.00 | 319.50 | 315.50 | 318.00 | 298.19 | 2,320 |
| 2024-09-05 | 316.00 | 318.50 | 315.50 | 317.00 | 297.25 | 5,483 |
| 2024-09-04 | 314.50 | 316.50 | 313.50 | 314.50 | 294.91 | 14,453 |
| 2024-09-03 | 312.50 | 316.00 | 311.00 | 315.00 | 295.38 | 5,073 |
| 2024-09-02 | 311.00 | 312.50 | 309.50 | 311.00 | 291.63 | 2,910 |
| 2024-08-30 | 308.00 | 312.00 | 307.50 | 310.50 | 291.16 | 3,513 |
| 2024-08-29 | 306.00 | 309.00 | 306.00 | 309.00 | 289.75 | 2,422 |
| 2024-08-28 | 302.50 | 307.50 | 302.00 | 304.50 | 285.53 | 15,687 |
| 2024-08-27 | 303.50 | 305.00 | 302.50 | 302.50 | 283.66 | 5,580 |
| 2024-08-26 | 298.50 | 303.50 | 298.50 | 302.50 | 283.66 | 5,435 |
| 2024-08-23 | 302.50 | 303.00 | 295.00 | 295.00 | 276.62 | 3,560 |
| 2024-08-22 | 286.00 | 302.00 | 286.00 | 302.00 | 283.19 | 5,746 |
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.