Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	272.60	272.80	269.30	270.80	253.88	1,286,626
2024-05-27	273.20	273.40	271.60	272.60	255.57	435,991
2024-05-24	276.60	277.40	272.20	273.20	256.13	1,011,150
2024-05-23	277.80	278.70	275.80	277.20	259.88	1,051,975
2024-05-22	278.50	278.60	275.80	277.90	260.54	1,014,770
2024-05-21	279.40	279.90	277.50	278.60	261.20	833,798
2024-05-20	279.00	280.20	276.90	279.60	262.13	1,100,607
2024-05-17	276.80	279.30	276.60	279.10	261.66	993,829
2024-05-16	275.70	277.00	274.20	276.90	259.60	843,340
2024-05-15	280.30	281.20	275.90	275.90	258.66	1,212,084
2024-05-14	281.80	283.70	279.90	280.00	262.51	1,151,594
2024-05-13	279.30	280.70	278.00	280.70	263.16	932,213
2024-05-10	279.70	280.00	276.90	279.10	261.66	1,263,681
2024-05-08	277.40	281.10	277.10	277.60	260.26	869,015
2024-05-07	278.00	278.40	275.20	277.40	260.07	1,351,834
2024-05-06	275.00	278.20	275.00	277.00	259.70	675,329
2024-05-03	275.90	278.30	274.00	274.70	257.54	1,299,278
2024-05-02	276.20	278.30	274.60	275.60	258.38	1,869,776
2024-04-30	274.20	276.40	272.70	274.60	257.45	1,246,882
2024-04-29	270.30	275.20	270.30	274.20	257.07	1,352,156
2024-04-26	270.80	272.20	267.30	269.80	252.95	1,999,313
2024-04-25	274.20	274.80	263.40	266.90	250.23	3,682,627
2024-04-24	262.80	265.20	261.60	264.40	247.88	1,687,072
2024-04-23	258.30	265.00	257.80	263.30	246.85	2,466,485
2024-04-22	256.10	258.40	255.60	258.30	242.16	1,307,471
2024-04-19	254.60	255.10	252.40	254.50	238.60	1,169,643
2024-04-18	251.80	256.10	251.50	253.20	237.38	1,104,122
2024-04-17	249.00	253.60	248.90	251.50	235.79	964,418
2024-04-16	248.40	250.00	247.70	249.10	233.54	1,258,013
2024-04-15	252.50	253.20	249.50	249.80	234.19	1,075,415
2024-04-12	253.80	256.00	252.40	252.60	236.82	984,665
2024-04-11	254.90	255.60	252.40	252.90	237.10	1,323,109
2024-04-10	256.30	257.20	254.90	254.90	238.98	924,338
2024-04-09	256.00	256.30	253.50	255.80	239.82	1,069,952
2024-04-08	260.50	260.50	255.60	256.20	240.19	1,403,617
2024-04-05	260.70	263.50	259.30	260.80	244.51	1,566,990
2024-04-04	261.10	266.00	260.70	260.70	244.41	2,463,582
2024-04-03	254.90	261.50	253.30	259.80	243.57	3,154,327
2024-04-02	254.20	256.80	253.10	254.80	238.88	1,593,084
2024-03-28	254.00	256.60	252.90	254.20	238.32	935,830
2024-03-27	252.00	255.60	251.70	254.00	238.13	1,791,684
2024-03-26	249.70	252.30	248.40	251.50	235.79	3,598,930
2024-03-25	242.40	250.20	242.00	250.20	234.57	2,470,795
2024-03-22	236.00	243.80	234.70	241.80	226.69	1,888,590
2024-03-21	241.00	246.00	241.00	243.00	220.55	2,077,471
2024-03-20	243.00	243.00	238.50	239.60	217.47	1,772,047
2024-03-19	247.90	249.00	243.00	243.00	220.55	1,381,903
2024-03-18	249.50	251.80	247.40	247.80	224.91	1,450,891
2024-03-15	251.80	252.80	247.70	250.10	227.00	2,654,329
2024-03-14	251.50	254.10	250.90	251.80	228.54	895,943
2024-03-13	251.30	251.90	250.10	250.80	227.63	963,094
2024-03-12	249.60	251.30	248.60	250.50	227.36	1,381,983
2024-03-11	248.50	250.70	247.00	249.30	226.27	1,032,395
2024-03-08	248.50	250.10	248.20	248.50	225.55	958,784
2024-03-07	244.90	248.70	242.70	248.00	225.09	1,135,524
2024-03-06	244.50	248.00	244.30	245.30	222.64	1,612,658
2024-03-05	241.70	245.00	241.40	245.00	222.37	1,193,808
2024-03-04	242.20	242.50	238.80	241.70	219.37	961,876
2024-03-01	241.60	245.50	241.40	242.20	219.83	783,033
2024-02-29	241.10	242.10	239.80	241.70	219.37	1,712,796

← NewerPage 11 of 21 · 1,257 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.