Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	275.20	277.30	274.20	276.10	276.10	1,190,656
2026-10-16	275.00	277.90	273.60	277.40	277.40	1,415,421
2026-10-15	269.20	275.80	269.10	275.80	275.80	2,065,262
2026-10-14	266.50	268.50	266.40	267.40	267.40	1,385,474
2026-10-13	267.20	269.20	265.00	266.30	266.30	1,088,858
2026-10-12	265.00	266.20	264.10	265.30	265.30	833,389
2026-10-09	263.80	265.80	263.10	263.70	263.70	1,084,445
2026-10-08	262.60	263.50	260.20	261.90	261.90	1,274,120
2026-10-07	260.10	263.10	260.10	263.10	263.10	1,958,389
2026-10-06	257.00	260.10	256.60	260.10	260.10	1,280,120
2026-10-05	257.80	258.70	256.10	256.10	256.10	785,449
2026-10-02	256.00	257.90	255.80	257.40	257.40	889,335
2026-10-01	257.70	259.80	256.20	256.50	256.50	1,795,874
2026-09-30	260.70	262.10	259.10	259.10	259.10	1,271,480
2026-09-29	258.10	260.40	256.80	259.30	259.30	1,248,468
2026-09-28	261.00	262.00	257.20	259.10	259.10	1,445,589
2026-09-25	260.20	261.10	257.80	258.90	258.90	1,346,355
2026-09-24	262.50	263.60	259.15	260.40	260.40	1,353,724
2026-09-23	265.60	266.00	262.70	262.70	262.70	1,024,708
2026-09-22	262.90	268.70	262.90	265.60	265.60	1,198,929
2026-09-21	261.70	263.40	260.30	262.30	262.30	1,027,697
2026-09-18	263.30	263.90	261.30	261.60	261.60	1,989,624
2026-09-17	264.50	266.30	263.60	264.30	264.30	1,169,077
2026-09-16	262.50	264.60	261.70	263.70	263.70	1,241,969
2026-09-15	265.40	266.70	262.20	263.80	263.80	1,627,748
2026-09-14	261.80	268.40	261.70	267.10	267.10	1,520,156
2026-09-11	262.70	263.90	260.70	261.30	261.30	901,921
2026-09-10	263.00	264.20	261.90	262.70	262.70	1,314,024
2026-09-09	266.50	268.50	262.20	263.10	263.10	1,236,650
2026-09-08	268.50	270.50	268.30	268.60	268.60	746,207
2026-09-07	270.30	270.70	268.50	268.50	268.50	1,190,011
2026-09-04	271.60	272.30	270.10	272.20	272.20	981,448
2026-09-03	270.60	274.00	270.30	273.10	273.10	1,412,416
2026-09-02	278.80	278.90	273.70	274.90	274.90	1,477,326
2026-09-01	280.70	283.10	279.00	279.20	279.20	1,632,176
2026-08-31	280.20	281.80	279.60	280.70	280.70	1,480,726
2026-08-28	279.80	281.20	279.60	280.20	280.20	1,207,540
2026-08-27	279.00	280.00	277.00	279.80	279.80	1,059,830
2026-08-26	281.20	282.40	280.20	281.10	281.10	881,044
2026-08-25	281.50	283.60	280.00	280.70	280.70	1,074,789
2026-08-24	275.50	282.60	274.90	281.20	281.20	1,676,097
2026-08-21	273.10	275.10	272.20	273.50	273.50	2,406,086
2026-08-20	270.90	273.50	270.20	273.20	273.20	925,046
2026-08-19	270.50	271.20	268.60	271.20	271.20	977,257
2026-08-18	268.40	271.10	267.70	270.90	270.90	1,508,195
2026-08-17	276.10	276.60	268.40	268.40	268.40	1,232,894
2026-08-14	277.40	278.20	275.50	278.20	278.20	1,072,596
2026-08-13	276.40	278.50	276.30	277.40	277.40	953,352
2026-08-12	278.00	278.20	275.30	275.30	275.30	921,491
2026-08-11	280.30	281.10	278.00	278.00	278.00	840,615
2026-08-10	282.20	282.60	278.80	280.90	280.90	807,196
2026-08-07	281.20	283.50	280.80	282.20	282.20	704,253
2026-08-06	284.00	285.60	281.20	281.80	281.80	927,831
2026-08-05	277.20	282.80	276.70	282.70	282.70	1,150,698
2026-08-04	276.00	278.10	274.40	277.20	277.20	1,007,452
2026-08-03	276.60	278.40	275.80	276.00	276.00	1,098,566
2026-07-31	276.60	278.50	275.60	277.20	277.20	1,260,242
2026-07-30	278.30	281.90	277.10	277.60	277.60	831,063
2026-07-29	280.80	281.80	276.40	279.30	279.30	939,716
2026-07-28	275.50	281.90	275.40	280.60	280.60	1,318,625

Page 1 of 3 · 128 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
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.