Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	241.40	242.70	239.80	240.80	218.56	973,231
2024-02-27	242.50	242.60	239.80	241.90	219.56	701,766
2024-02-26	243.60	244.20	241.90	242.70	220.28	722,508
2024-02-23	242.60	244.40	241.70	243.60	221.10	934,469
2024-02-22	243.60	244.10	240.60	242.20	219.83	813,488
2024-02-21	243.30	244.90	242.10	243.60	221.10	806,245
2024-02-20	240.40	243.90	240.40	243.60	221.10	1,182,271
2024-02-19	239.00	240.80	238.70	240.40	218.19	913,573
2024-02-16	237.50	240.50	236.30	239.20	217.10	1,575,961
2024-02-15	237.50	238.40	235.60	237.50	215.56	2,064,876
2024-02-14	239.00	240.20	237.80	238.00	216.02	852,148
2024-02-13	239.20	241.30	237.90	239.20	217.10	1,169,676
2024-02-12	237.80	239.30	237.30	238.60	216.56	705,081
2024-02-09	238.70	240.80	237.30	237.70	215.74	1,074,413
2024-02-08	239.20	241.30	239.00	240.00	217.83	956,688
2024-02-07	239.00	240.50	237.50	239.20	217.10	1,055,459
2024-02-06	238.30	239.60	236.40	239.20	217.10	848,442
2024-02-05	238.00	239.30	235.70	238.00	216.02	811,480
2024-02-02	243.70	244.30	238.00	238.00	216.02	1,103,645
2024-02-01	244.70	245.50	242.10	242.50	220.10	943,875
2024-01-31	242.30	245.10	242.30	244.70	222.10	1,505,334
2024-01-30	240.00	242.50	239.70	241.30	219.01	1,349,509
2024-01-29	237.50	239.40	236.30	239.40	217.29	1,660,283
2024-01-26	238.20	241.20	237.00	237.80	215.83	1,714,657
2024-01-25	231.00	238.70	228.40	236.80	214.93	4,685,271
2024-01-24	250.70	251.00	244.60	246.10	223.37	2,147,224
2024-01-23	247.40	251.30	247.30	250.00	226.91	1,608,429
2024-01-22	247.90	249.40	247.40	247.40	224.55	1,802,137
2024-01-19	249.50	251.60	247.50	247.90	225.00	1,167,549
2024-01-18	254.50	255.90	249.80	249.80	226.73	2,027,702
2024-01-17	259.00	259.30	254.70	259.30	235.35	1,427,403
2024-01-16	264.00	264.00	259.30	259.30	235.35	916,445
2024-01-15	264.90	264.90	262.50	263.60	239.25	921,328
2024-01-12	260.20	264.90	259.80	263.80	239.43	1,132,438
2024-01-11	258.70	261.00	258.60	259.70	235.71	1,121,582
2024-01-10	255.90	258.20	254.00	257.60	233.80	1,244,094
2024-01-09	254.30	255.90	254.00	255.90	232.26	682,049
2024-01-08	256.20	256.90	253.30	254.20	230.72	759,085
2024-01-05	252.50	255.80	252.50	255.80	232.17	563,907
2024-01-04	253.60	255.20	251.80	255.00	231.45	751,447
2024-01-03	253.00	256.60	252.60	254.70	231.17	1,005,384
2024-01-02	250.00	252.00	249.60	251.60	228.36	893,110
2023-12-29	249.20	250.40	248.90	250.00	226.91	810,471
2023-12-28	249.10	249.90	248.50	249.20	226.18	751,107
2023-12-27	247.00	250.60	246.90	249.10	226.09	939,454
2023-12-22	250.00	250.60	245.50	248.10	225.18	1,354,241
2023-12-21	251.00	252.20	250.60	251.00	227.81	891,022
2023-12-20	254.30	254.30	249.10	251.00	227.81	2,268,476
2023-12-19	252.80	254.60	251.30	253.50	230.08	1,272,671
2023-12-18	251.90	253.80	250.20	252.80	229.45	1,792,973
2023-12-15	257.20	259.50	251.30	251.90	228.63	4,218,326
2023-12-14	265.80	267.30	257.00	257.60	233.80	2,527,756
2023-12-13	264.70	266.20	263.30	263.30	238.98	1,233,197
2023-12-12	264.20	265.60	263.50	264.60	240.16	1,113,185
2023-12-11	262.90	264.60	261.50	264.20	239.80	879,305
2023-12-08	262.30	263.90	260.80	263.30	238.98	852,868
2023-12-07	265.00	265.10	261.30	262.70	238.43	935,014
2023-12-06	261.50	264.60	259.80	263.80	239.43	1,216,991
2023-12-05	263.20	263.20	260.00	261.70	237.53	948,569
2023-12-04	261.70	263.70	261.50	263.70	239.34	881,034

← NewerPage 12 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.