Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	263.00	265.20	261.50	261.90	237.71	1,249,997
2023-11-30	263.30	264.40	261.50	262.50	238.25	3,099,674
2023-11-29	263.00	264.40	261.00	263.40	239.07	1,167,853
2023-11-28	261.50	263.20	260.80	263.20	238.89	1,061,598
2023-11-27	260.40	262.60	260.00	262.20	237.98	824,303
2023-11-24	260.00	261.30	258.80	260.40	236.35	617,746
2023-11-23	260.00	262.80	259.20	260.10	236.07	1,026,633
2023-11-22	256.80	260.90	256.10	259.60	235.62	1,619,391
2023-11-21	255.40	257.70	254.60	256.80	233.08	1,526,998
2023-11-20	255.50	257.30	254.40	255.50	231.90	1,265,209
2023-11-17	254.90	257.90	254.90	255.50	231.90	987,063
2023-11-16	256.80	259.50	253.00	255.00	231.45	1,589,919
2023-11-15	255.20	257.90	254.10	256.30	232.63	1,554,940
2023-11-14	253.40	256.50	251.20	256.20	232.53	1,538,684
2023-11-13	250.00	254.40	249.00	253.40	229.99	1,276,902
2023-11-10	249.50	251.70	248.20	250.40	227.27	1,101,570
2023-11-09	248.10	251.10	247.20	249.50	226.45	1,557,994
2023-11-08	251.40	252.60	247.10	248.90	225.91	1,402,854
2023-11-07	253.00	255.30	250.80	251.70	228.45	1,257,226
2023-11-06	255.10	255.60	250.40	252.70	229.36	1,606,971
2023-11-03	254.80	256.90	254.80	255.50	231.90	652,095
2023-11-02	256.80	257.90	254.40	254.60	231.08	1,047,068
2023-11-01	255.00	258.60	255.00	256.80	233.08	1,222,131
2023-10-31	253.00	255.50	252.50	254.30	230.81	1,566,763
2023-10-30	247.40	252.50	246.60	252.10	228.81	1,456,903
2023-10-27	249.60	251.70	246.40	246.70	223.91	1,518,641
2023-10-26	247.20	251.80	240.80	248.40	225.45	3,183,790
2023-10-25	242.10	242.80	236.30	237.60	215.65	1,531,690
2023-10-24	239.70	243.60	239.10	243.30	220.83	1,336,009
2023-10-23	241.40	241.90	237.50	239.60	217.47	1,419,912
2023-10-20	242.80	243.20	238.70	240.90	218.65	1,313,790
2023-10-19	240.70	244.70	240.10	244.10	221.55	1,685,770
2023-10-18	238.80	241.30	238.10	240.60	218.38	1,695,672
2023-10-17	239.70	240.40	237.60	238.80	216.74	1,343,544
2023-10-16	240.90	241.20	237.90	239.90	217.74	1,488,882
2023-10-13	237.00	241.90	236.60	240.40	218.19	1,659,648
2023-10-12	237.00	240.80	237.00	237.50	215.56	1,963,661
2023-10-11	234.40	236.70	233.80	236.70	214.84	1,228,388
2023-10-10	234.00	236.50	234.00	235.10	213.38	1,201,968
2023-10-09	233.20	234.00	231.50	232.40	210.93	803,619
2023-10-06	235.00	235.00	231.50	233.80	212.20	1,179,783
2023-10-05	234.40	236.40	234.20	234.40	212.75	1,142,704
2023-10-04	235.10	237.20	233.50	234.40	212.75	1,340,128
2023-10-03	237.20	238.20	235.30	235.50	213.75	1,349,211
2023-10-02	235.60	239.20	234.10	235.30	213.56	1,673,539
2023-09-29	232.20	237.10	231.50	235.90	214.11	2,277,696
2023-09-28	231.00	232.60	229.50	231.60	210.21	910,933
2023-09-27	232.50	235.90	230.80	231.00	209.66	934,876
2023-09-26	230.00	233.60	229.00	232.40	210.93	1,557,534
2023-09-25	232.70	232.70	228.50	230.70	209.39	1,373,453
2023-09-22	234.00	236.50	232.50	232.80	211.30	1,403,602
2023-09-21	240.40	240.80	233.10	236.20	214.38	1,795,312
2023-09-20	242.40	243.80	241.00	241.00	218.74	1,390,736
2023-09-19	242.20	243.20	241.20	241.90	219.56	970,026
2023-09-18	242.40	245.40	241.80	242.40	220.01	1,018,447
2023-09-15	242.40	245.90	242.20	243.00	220.55	2,690,792
2023-09-14	240.70	241.70	239.10	240.90	218.65	1,123,807
2023-09-13	243.00	245.40	239.90	240.70	218.47	1,377,076
2023-09-12	246.40	246.90	243.40	243.40	220.92	954,384
2023-09-11	245.60	250.30	245.50	245.80	223.09	1,244,701

← NewerPage 13 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.