Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	245.30	245.30	242.00	245.00	222.37	1,393,037
2023-09-07	246.80	246.80	242.80	244.30	221.73	1,845,740
2023-09-06	251.20	251.20	245.00	247.50	224.64	1,542,369
2023-09-05	253.50	254.90	251.40	251.70	228.45	1,133,725
2023-09-04	254.10	256.30	253.50	253.60	230.17	1,195,118
2023-09-01	252.20	256.70	251.00	253.30	229.90	1,267,396
2023-08-31	255.70	258.00	255.50	255.70	232.08	1,610,711
2023-08-30	255.60	257.30	253.70	254.90	231.35	773,940
2023-08-29	255.80	257.40	254.60	254.60	231.08	1,117,863
2023-08-28	254.50	258.00	254.50	255.80	232.17	521,570
2023-08-25	254.40	255.90	253.20	255.00	231.45	688,948
2023-08-24	255.10	257.30	253.20	253.90	230.45	843,982
2023-08-23	252.10	254.80	251.60	254.10	230.63	664,283
2023-08-22	256.90	257.90	251.00	251.40	228.18	2,475,527
2023-08-21	260.40	261.60	255.90	257.10	233.35	1,716,412
2023-08-18	259.70	262.00	258.00	261.10	236.98	1,087,885
2023-08-17	258.70	261.50	256.90	260.40	236.35	1,496,105
2023-08-16	259.40	260.70	258.70	259.10	235.17	645,159
2023-08-15	261.50	263.00	259.70	260.00	235.98	1,091,060
2023-08-14	260.60	263.10	258.10	262.40	238.16	1,049,592
2023-08-11	259.00	260.50	257.40	258.50	234.62	631,755
2023-08-10	259.00	261.00	258.10	259.30	235.35	905,466
2023-08-09	256.80	260.80	255.70	257.40	233.62	1,236,941
2023-08-08	256.00	259.20	255.70	256.80	233.08	868,126
2023-08-07	255.00	259.80	254.40	257.00	233.26	1,470,171
2023-08-04	254.90	256.40	253.90	255.00	231.45	490,460
2023-08-03	259.30	259.30	254.30	254.90	231.35	1,176,374
2023-08-02	257.90	260.90	256.40	259.10	235.17	867,578
2023-08-01	260.60	261.50	259.20	259.60	235.62	927,966
2023-07-31	263.00	264.00	260.90	260.90	236.80	1,148,892
2023-07-28	259.50	265.50	258.60	264.60	240.16	1,263,671
2023-07-27	263.50	264.90	259.20	259.90	235.89	1,274,885
2023-07-26	260.80	263.10	259.30	262.30	238.07	1,147,777
2023-07-25	258.20	262.00	255.70	260.20	236.16	1,681,188
2023-07-24	258.90	259.70	257.30	258.50	234.62	1,512,537
2023-07-21	258.00	261.60	253.30	261.00	236.89	2,390,161
2023-07-20	262.60	268.40	249.70	258.20	234.35	5,249,152
2023-07-19	282.70	284.20	281.50	282.50	256.40	1,100,021
2023-07-18	282.50	283.10	280.50	282.90	256.77	578,664
2023-07-17	281.50	284.10	279.90	282.90	256.77	1,365,542
2023-07-14	279.40	281.30	279.20	280.70	254.77	947,289
2023-07-13	278.90	281.20	278.30	279.80	253.95	945,546
2023-07-12	277.90	279.70	276.30	277.90	252.23	1,009,524
2023-07-11	276.90	278.30	275.80	277.70	252.05	901,579
2023-07-10	279.40	279.60	277.40	277.40	251.78	775,653
2023-07-07	281.00	282.00	279.10	279.70	253.86	686,209
2023-07-06	285.10	285.80	279.90	281.00	255.04	1,026,512
2023-07-05	283.90	285.60	283.80	285.10	258.76	1,005,247
2023-07-04	287.20	287.20	284.60	284.80	258.49	502,103
2023-07-03	287.30	288.70	285.10	285.90	259.49	739,033
2023-06-30	285.70	288.50	285.20	287.10	260.58	1,789,848
2023-06-29	288.20	288.70	284.70	285.70	259.31	1,107,125
2023-06-28	287.30	289.70	285.10	287.80	261.22	1,389,499
2023-06-27	283.70	285.80	280.40	285.80	259.40	1,189,522
2023-06-26	285.70	288.90	283.20	286.90	260.40	1,295,290
2023-06-22	286.70	288.10	281.90	285.70	259.31	864,264
2023-06-21	286.60	288.80	285.10	287.40	260.85	1,182,530
2023-06-20	286.50	289.90	285.50	287.20	260.67	1,298,764
2023-06-19	290.50	292.60	284.20	286.90	260.40	1,680,427
2023-06-16	281.70	288.00	280.30	287.90	261.31	3,835,254

← NewerPage 14 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.