Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	273.70	276.30	273.40	274.60	243.15	1,159,667
2022-12-19	273.90	276.40	273.10	276.00	244.39	1,583,737
2022-12-16	271.00	273.70	270.30	272.90	241.64	2,311,690
2022-12-15	277.50	278.00	270.00	271.30	240.22	1,581,979
2022-12-14	271.60	277.70	270.40	277.70	245.89	2,573,621
2022-12-13	266.50	274.50	266.40	271.60	240.49	1,457,587
2022-12-12	266.40	266.90	264.60	266.40	235.89	1,084,774
2022-12-09	267.80	268.40	265.70	267.50	236.86	1,142,673
2022-12-08	264.10	267.50	263.80	267.20	236.59	1,370,724
2022-12-07	261.60	264.00	261.30	263.20	233.05	1,075,429
2022-12-06	266.10	266.60	261.50	261.60	231.64	1,030,839
2022-12-05	265.40	266.50	261.60	266.10	235.62	955,210
2022-12-02	261.60	265.70	261.30	265.60	235.18	1,130,603
2022-12-01	259.40	261.20	257.40	260.90	231.02	1,722,435
2022-11-30	255.90	257.90	254.40	255.60	226.32	3,182,620
2022-11-29	257.20	259.80	254.60	255.40	226.15	1,087,630
2022-11-28	260.20	260.30	256.20	256.60	227.21	1,163,768
2022-11-25	257.70	261.20	257.70	260.60	230.75	1,181,741
2022-11-24	256.80	258.50	256.50	257.60	228.09	724,210
2022-11-23	255.00	257.50	254.40	257.00	227.56	998,765
2022-11-22	252.90	256.80	252.50	255.00	225.79	2,005,549
2022-11-21	248.00	252.20	246.80	251.70	222.87	1,100,518
2022-11-18	245.80	248.70	245.20	248.00	219.59	1,328,126
2022-11-17	244.40	246.30	242.40	244.60	216.58	847,699
2022-11-16	244.30	246.00	241.60	244.50	216.49	687,454
2022-11-15	245.40	248.50	244.00	244.00	216.05	1,816,768
2022-11-14	240.10	246.80	240.00	245.20	217.11	1,533,981
2022-11-11	242.70	244.70	238.40	239.30	211.89	1,382,275
2022-11-10	237.10	246.10	237.00	242.70	214.90	1,641,806
2022-11-09	237.80	239.70	235.80	238.10	210.83	1,044,604
2022-11-08	233.80	238.40	231.90	238.10	210.83	1,187,864
2022-11-07	231.10	233.50	231.10	233.50	206.75	968,498
2022-11-04	230.20	232.20	228.80	231.30	204.81	516,843
2022-11-03	232.40	235.30	230.00	230.20	203.83	1,044,936
2022-11-02	233.10	237.90	233.10	234.80	207.91	1,322,422
2022-11-01	233.60	235.40	232.30	233.30	206.58	864,326
2022-10-31	231.80	233.70	229.90	233.40	206.67	1,214,616
2022-10-28	230.30	233.60	229.00	232.50	205.87	1,479,188
2022-10-27	231.10	238.50	230.10	232.10	205.51	2,587,142
2022-10-26	226.50	227.30	221.60	223.30	197.72	1,139,043
2022-10-25	224.80	228.00	222.90	227.00	201.00	1,333,832
2022-10-24	224.10	224.90	220.00	223.50	197.90	1,006,296
2022-10-21	218.50	223.00	217.30	222.50	197.01	1,302,754
2022-10-20	223.10	223.80	218.90	219.40	194.27	1,542,575
2022-10-19	226.00	226.50	222.30	222.30	196.84	1,347,218
2022-10-18	230.00	230.50	221.80	225.50	199.67	1,277,735
2022-10-17	229.00	230.90	226.60	228.90	202.68	772,759
2022-10-14	225.20	229.40	224.70	229.10	202.86	1,383,581
2022-10-13	222.60	224.70	220.40	222.80	197.28	1,026,932
2022-10-12	226.90	226.90	222.10	223.50	197.90	1,185,740
2022-10-11	222.30	227.80	221.20	226.60	200.64	1,342,180
2022-10-10	221.40	225.20	220.60	224.90	199.14	1,046,641
2022-10-07	220.40	226.10	220.20	222.90	197.37	1,656,954
2022-10-06	223.10	225.80	221.20	222.10	196.66	1,313,062
2022-10-05	224.80	225.70	220.70	221.80	196.39	886,779
2022-10-04	222.20	226.70	221.00	225.60	199.76	1,462,291
2022-10-03	219.80	220.60	215.70	220.60	195.33	1,283,234
2022-09-30	220.10	220.80	218.40	220.80	195.51	1,551,311
2022-09-29	220.40	220.40	217.40	219.00	193.92	987,176
2022-09-28	217.20	221.20	215.00	220.90	195.60	1,690,419

← NewerPage 17 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.