Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	297.70	302.10	297.70	301.80	282.95	1,248,351
2024-08-21	297.80	298.90	296.30	297.90	279.29	701,836
2024-08-20	298.80	298.90	295.80	297.80	279.20	783,096
2024-08-19	298.10	299.70	296.60	298.60	279.95	984,457
2024-08-16	296.40	299.40	296.20	299.20	280.51	1,337,993
2024-08-15	297.60	298.40	296.10	296.10	277.60	903,149
2024-08-14	295.30	297.70	294.50	297.10	278.54	847,056
2024-08-13	297.10	298.60	294.00	295.20	276.76	870,311
2024-08-12	300.60	301.00	295.50	297.10	278.54	1,012,252
2024-08-09	301.00	301.20	299.70	300.00	281.26	1,068,829
2024-08-08	302.30	303.00	300.00	301.30	282.48	901,757
2024-08-07	300.90	303.90	300.30	302.30	283.41	1,284,370
2024-08-06	298.60	300.90	295.90	300.90	282.10	1,218,086
2024-08-05	300.90	302.60	296.00	298.60	279.95	2,075,078
2024-08-02	300.40	306.10	299.00	305.20	286.13	1,946,986
2024-08-01	301.30	302.00	297.80	300.30	281.54	1,215,418
2024-07-31	303.50	305.60	301.00	301.30	282.48	1,631,068
2024-07-30	307.00	308.90	300.20	302.70	283.79	1,391,142
2024-07-29	305.90	308.20	305.60	307.00	287.82	1,324,405
2024-07-26	302.70	306.50	302.40	305.70	286.60	1,313,093
2024-07-25	303.40	307.30	301.10	303.60	284.63	1,081,881
2024-07-24	304.00	304.80	299.20	303.40	284.45	1,650,654
2024-07-23	307.00	308.60	303.30	303.90	284.91	1,497,407
2024-07-22	304.90	308.20	303.10	306.30	287.17	1,463,062
2024-07-19	295.00	304.60	295.00	301.80	282.95	2,333,252
2024-07-18	295.40	299.60	291.30	295.90	277.41	2,731,855
2024-07-17	279.10	282.60	277.40	282.60	264.95	948,115
2024-07-16	276.30	279.70	275.50	279.60	262.13	691,376
2024-07-15	281.30	282.30	277.40	278.30	260.91	1,081,824
2024-07-12	280.20	282.60	277.60	281.60	264.01	1,267,887
2024-07-11	279.00	280.50	278.10	279.80	262.32	921,538
2024-07-10	277.20	279.60	277.20	278.50	261.10	899,060
2024-07-09	277.60	278.70	275.90	276.60	259.32	1,044,971
2024-07-08	273.40	278.20	272.60	278.20	260.82	1,396,976
2024-07-05	273.00	275.40	272.00	273.40	256.32	818,358
2024-07-04	273.80	274.70	272.60	273.50	256.41	762,020
2024-07-03	274.10	275.60	273.00	273.30	256.23	1,228,944
2024-07-02	274.10	275.70	273.20	274.10	256.98	1,312,560
2024-07-01	271.50	276.80	271.50	275.90	258.66	1,231,594
2024-06-28	270.80	272.30	269.80	271.40	254.45	1,395,974
2024-06-27	274.20	274.70	270.30	270.60	253.70	995,002
2024-06-26	277.30	277.90	272.10	274.90	257.73	1,474,300
2024-06-25	277.40	279.60	276.10	277.10	259.79	1,435,617
2024-06-24	276.90	280.10	275.70	277.40	260.07	1,712,451
2024-06-20	277.00	279.10	275.00	276.90	259.60	2,212,764
2024-06-19	275.10	276.90	274.10	276.80	259.51	877,268
2024-06-18	272.40	275.30	271.00	275.10	257.91	1,403,318
2024-06-17	280.10	281.70	270.80	272.30	255.29	2,648,615
2024-06-14	279.90	281.00	277.80	278.60	261.20	1,695,266
2024-06-13	276.00	280.20	275.40	279.70	262.23	1,715,608
2024-06-12	281.30	282.00	275.80	275.90	258.66	1,231,735
2024-06-11	279.50	281.40	278.30	280.40	262.88	1,056,257
2024-06-10	282.90	284.20	277.50	279.00	261.57	1,119,181
2024-06-07	282.30	283.80	280.90	283.60	265.88	1,498,934
2024-06-05	279.40	281.30	279.40	280.80	263.26	1,545,007
2024-06-04	275.00	278.80	274.50	278.50	261.10	1,304,657
2024-06-03	271.00	275.90	269.80	274.80	257.63	1,390,798
2024-05-31	270.00	270.10	268.60	269.50	252.66	4,081,409
2024-05-30	268.10	270.80	267.70	270.00	253.13	1,001,598
2024-05-29	270.30	270.80	268.10	268.10	251.35	1,211,988

← NewerPage 10 of 22 · 1,261 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.