Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	280.80	286.80	279.00	281.00	255.04	1,607,256
2023-06-14	280.50	281.20	276.60	279.70	253.86	1,672,583
2023-06-13	282.70	282.70	276.20	279.60	253.77	1,912,762
2023-06-12	283.50	287.30	282.70	282.70	256.59	1,014,460
2023-06-09	287.60	288.60	282.20	283.50	257.31	1,624,229
2023-06-08	292.60	292.80	284.10	287.70	261.12	1,685,882
2023-06-07	296.60	298.90	292.40	293.20	266.12	1,214,162
2023-06-05	293.00	298.10	292.40	295.80	268.48	922,811
2023-06-02	291.30	293.50	290.10	293.00	265.94	750,299
2023-06-01	289.20	291.80	289.00	291.00	264.12	919,657
2023-05-31	288.50	292.30	287.10	288.40	261.76	3,108,708
2023-05-30	294.90	296.90	288.30	289.30	262.58	1,432,067
2023-05-29	298.20	298.70	293.80	294.90	267.66	594,535
2023-05-26	296.30	298.00	294.90	297.20	269.75	825,951
2023-05-25	298.80	299.30	295.80	296.50	269.11	1,348,740
2023-05-24	301.30	301.90	295.80	299.30	271.65	1,253,213
2023-05-23	308.30	308.80	300.80	302.30	274.38	1,750,289
2023-05-22	311.60	312.00	309.60	310.00	281.36	869,452
2023-05-19	309.00	312.60	308.40	310.70	282.00	1,338,946
2023-05-17	307.30	309.30	306.10	309.00	280.46	646,452
2023-05-16	304.40	308.30	304.10	307.30	278.91	1,158,579
2023-05-15	305.50	307.10	302.30	305.00	276.83	1,239,755
2023-05-12	305.10	309.90	301.30	304.00	275.92	1,460,350
2023-05-11	299.00	307.50	298.80	305.10	276.92	1,682,658
2023-05-10	304.00	304.80	296.70	299.00	271.38	2,012,918
2023-05-09	305.00	307.80	304.20	306.50	278.19	1,583,765
2023-05-08	310.50	310.50	304.40	305.20	277.01	1,160,737
2023-05-05	312.80	313.50	308.10	310.90	282.18	1,499,714
2023-05-04	309.50	313.00	308.20	312.00	283.18	1,203,589
2023-05-03	312.20	314.50	310.20	310.50	281.82	1,410,614
2023-05-02	312.00	313.90	308.00	310.60	281.91	1,638,515
2023-04-28	308.20	312.00	307.20	310.70	282.00	2,335,048
2023-04-27	307.40	313.00	300.00	305.80	277.55	2,985,226
2023-04-26	307.20	311.50	300.60	302.60	274.65	2,051,601
2023-04-25	303.90	307.50	302.40	307.50	279.10	1,670,776
2023-04-24	308.00	308.00	301.60	303.40	275.37	1,627,208
2023-04-21	309.10	310.20	306.70	307.80	279.37	1,127,412
2023-04-20	307.60	308.70	299.60	306.30	278.01	1,186,272
2023-04-19	309.00	311.30	307.30	307.60	279.19	1,196,109
2023-04-18	307.90	308.50	306.00	307.60	279.19	1,036,003
2023-04-17	308.30	308.80	306.40	307.00	278.64	1,929,311
2023-04-14	306.00	308.00	304.60	305.60	277.37	1,347,563
2023-04-13	305.30	306.50	303.00	306.50	278.19	1,160,403
2023-04-12	305.60	309.30	303.80	305.60	277.37	1,350,008
2023-04-11	304.70	305.60	302.90	304.10	276.01	1,313,433
2023-04-06	304.20	305.50	302.60	305.50	277.28	460,323
2023-04-05	298.50	304.40	297.30	304.40	276.28	1,595,898
2023-04-04	297.90	298.50	295.80	298.00	270.47	1,032,807
2023-04-03	295.50	296.70	293.00	296.70	269.29	1,174,869
2023-03-31	293.80	300.10	293.00	296.40	269.02	1,762,836
2023-03-30	290.00	293.20	288.80	293.00	265.94	1,268,040
2023-03-29	295.30	297.80	295.00	296.80	262.80	1,066,316
2023-03-28	295.00	296.80	293.40	294.10	260.41	1,224,361
2023-03-27	297.30	300.30	294.90	295.20	261.39	1,317,619
2023-03-24	294.50	297.60	292.20	296.50	262.54	1,376,167
2023-03-23	293.50	295.70	291.00	294.50	260.77	1,150,210
2023-03-22	289.70	293.50	286.80	293.00	259.44	1,149,272
2023-03-21	286.90	291.80	286.00	289.70	256.52	1,048,236
2023-03-20	282.50	286.50	281.10	286.40	253.59	1,759,159
2023-03-17	287.60	290.40	280.90	282.90	250.50	2,378,061

← NewerPage 15 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.