Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	281.80	291.80	281.80	288.70	255.63	2,291,973
2023-03-15	279.70	288.80	278.70	280.90	248.72	3,150,468
2023-03-14	279.00	280.00	276.80	279.20	247.22	1,249,932
2023-03-13	278.00	281.50	275.20	279.10	247.13	1,686,642
2023-03-10	279.00	280.20	275.10	276.60	244.92	1,950,290
2023-03-09	279.10	281.90	277.70	279.40	247.40	1,235,027
2023-03-08	279.80	281.00	276.60	279.20	247.22	1,751,476
2023-03-07	279.50	282.70	277.70	280.00	247.93	1,136,731
2023-03-06	284.40	285.80	279.40	279.70	247.66	1,024,847
2023-03-03	285.40	286.00	283.60	285.00	252.36	639,708
2023-03-02	279.70	285.90	279.40	285.40	252.71	994,453
2023-03-01	281.60	285.30	279.60	279.90	247.84	1,406,534
2023-02-28	286.00	286.30	282.90	283.00	250.58	1,690,898
2023-02-27	284.20	287.70	283.90	286.00	253.24	581,457
2023-02-24	282.10	285.60	281.30	284.20	251.65	1,091,262
2023-02-23	283.00	284.40	282.00	282.20	249.88	738,522
2023-02-22	280.20	283.70	278.50	283.20	250.76	826,582
2023-02-21	277.30	279.60	276.60	279.10	247.13	624,884
2023-02-20	280.40	281.20	276.70	277.30	245.54	820,162
2023-02-17	274.50	280.80	273.00	280.00	247.93	1,152,737
2023-02-16	276.40	276.90	272.50	274.30	242.88	1,008,751
2023-02-15	277.20	278.40	275.60	276.90	245.18	700,472
2023-02-14	277.50	280.30	277.40	278.10	246.25	1,099,143
2023-02-13	271.30	278.10	271.00	277.10	245.36	813,169
2023-02-10	269.50	271.00	268.60	270.70	239.69	757,663
2023-02-09	272.90	273.90	267.20	269.90	238.98	1,144,623
2023-02-08	275.00	277.00	271.30	272.10	240.93	1,293,086
2023-02-07	275.00	276.90	274.50	275.00	243.50	1,010,296
2023-02-06	276.10	277.70	273.50	274.60	243.15	1,521,743
2023-02-03	274.10	276.80	273.10	276.70	245.01	1,228,627
2023-02-02	270.50	274.50	268.40	274.00	242.62	1,958,193
2023-02-01	272.60	272.70	266.50	269.30	238.45	1,836,275
2023-01-31	275.00	277.30	271.70	272.70	241.46	1,399,745
2023-01-30	267.00	275.20	266.70	275.00	243.50	1,335,951
2023-01-27	274.20	277.80	265.80	267.20	236.59	2,685,301
2023-01-26	285.00	288.60	266.40	274.60	243.15	4,868,055
2023-01-25	281.00	281.10	273.00	279.60	247.57	1,926,475
2023-01-24	282.00	282.70	276.00	280.30	248.19	1,343,146
2023-01-23	288.00	288.50	281.30	281.60	249.34	1,703,427
2023-01-20	287.00	288.80	285.90	288.70	255.63	897,781
2023-01-19	285.00	287.30	284.30	285.60	252.89	1,093,249
2023-01-18	286.30	288.20	284.00	285.10	252.44	1,380,504
2023-01-17	291.00	292.30	290.00	290.00	256.78	1,048,159
2023-01-16	292.80	293.70	288.80	291.40	258.02	761,337
2023-01-13	290.30	292.30	285.50	288.20	255.19	1,075,261
2023-01-12	289.80	291.20	287.30	290.00	256.78	868,953
2023-01-11	287.90	290.10	287.00	288.30	255.28	1,403,727
2023-01-10	287.80	289.40	286.90	288.80	255.72	698,660
2023-01-09	285.00	289.30	284.90	287.90	254.92	1,011,344
2023-01-05	283.90	284.70	282.10	283.10	250.67	447,215
2023-01-04	278.00	284.90	277.70	284.80	252.18	986,498
2023-01-03	274.70	278.80	274.00	278.00	246.16	1,132,137
2023-01-02	274.50	276.60	273.90	275.40	243.85	476,034
2022-12-30	275.20	277.40	272.50	273.30	242.00	933,709
2022-12-29	274.00	276.20	271.70	275.70	244.12	703,089
2022-12-28	275.90	276.80	274.50	274.50	243.06	596,320
2022-12-27	276.00	276.80	275.20	275.70	244.12	350,015
2022-12-23	273.70	276.60	273.60	275.60	244.03	517,367
2022-12-22	275.60	278.30	273.60	274.00	242.62	796,049
2022-12-21	274.40	276.70	273.20	275.60	244.03	911,078

← NewerPage 16 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.