Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	219.40	221.90	218.20	218.20	193.21	1,489,665
2022-09-26	220.70	222.00	216.70	218.30	193.30	1,596,455
2022-09-23	224.30	224.30	220.80	220.90	195.60	2,208,954
2022-09-22	226.70	226.70	222.50	223.60	197.99	1,615,215
2022-09-21	229.30	230.20	226.70	227.30	201.26	1,111,500
2022-09-20	232.60	233.30	230.20	230.50	204.10	944,039
2022-09-19	233.70	233.70	229.40	232.10	205.51	894,106
2022-09-16	231.80	233.80	230.70	233.20	206.49	2,187,713
2022-09-15	232.30	234.20	230.00	232.00	205.43	1,207,401
2022-09-14	229.30	231.80	228.30	231.70	205.16	1,849,559
2022-09-13	235.50	235.80	229.80	230.70	204.27	2,607,419
2022-09-12	233.60	237.30	231.10	236.00	208.97	1,136,988
2022-09-09	226.00	232.70	226.00	231.50	204.98	1,695,338
2022-09-08	227.50	228.50	221.70	225.90	200.02	1,439,054
2022-09-07	226.30	227.50	222.70	227.30	201.26	1,977,461
2022-09-06	229.50	230.20	226.60	227.60	201.53	1,097,433
2022-09-05	227.70	231.00	227.40	229.70	203.39	1,039,134
2022-09-02	231.20	234.20	229.30	233.60	206.84	1,722,821
2022-09-01	235.10	235.90	227.00	229.50	203.21	2,195,616
2022-08-31	244.00	244.00	233.10	237.10	209.94	3,502,738
2022-08-30	244.00	247.70	242.50	243.50	215.61	1,015,495
2022-08-29	245.50	245.50	241.10	243.60	215.70	985,645
2022-08-26	250.80	251.30	246.00	246.90	218.62	1,262,787
2022-08-25	256.00	256.50	248.30	249.00	220.48	1,586,440
2022-08-24	258.00	259.50	256.00	256.00	226.68	1,079,036
2022-08-23	263.20	263.20	258.20	258.50	228.89	866,618
2022-08-22	264.70	264.70	260.40	263.60	233.41	1,213,010
2022-08-19	261.60	265.00	261.00	265.00	234.65	964,229
2022-08-18	263.00	264.60	259.70	261.30	231.37	1,591,751
2022-08-17	262.40	265.90	261.50	263.10	232.96	1,190,493
2022-08-16	263.50	265.50	260.90	262.00	231.99	1,368,701
2022-08-15	258.00	264.90	258.00	263.40	233.23	961,007
2022-08-12	258.80	261.40	257.60	257.60	228.09	795,465
2022-08-11	258.10	259.90	256.60	258.30	228.71	666,534
2022-08-10	258.10	259.60	255.10	257.30	227.83	776,149
2022-08-09	260.50	261.20	256.60	258.60	228.98	678,358
2022-08-08	258.50	262.00	257.20	260.80	230.93	714,633
2022-08-05	258.00	258.50	255.50	257.40	227.92	800,815
2022-08-04	255.80	259.10	254.50	257.50	228.01	951,042
2022-08-03	255.00	256.80	253.50	255.80	226.50	794,439
2022-08-02	258.80	260.70	256.40	256.40	227.03	717,146
2022-08-01	257.60	260.60	255.30	258.60	228.98	844,132
2022-07-29	258.10	260.00	256.20	258.00	228.45	1,306,309
2022-07-28	256.40	256.80	253.00	256.10	226.77	779,854
2022-07-27	254.00	256.60	252.70	255.20	225.97	852,685
2022-07-26	253.50	254.90	250.60	252.70	223.76	1,202,298
2022-07-25	251.20	255.60	251.20	254.90	225.70	847,288
2022-07-22	255.00	256.60	250.30	254.70	225.53	1,340,537
2022-07-21	261.30	264.10	243.30	255.00	225.79	4,423,164
2022-07-20	273.00	275.30	266.80	267.40	236.77	1,344,464
2022-07-19	268.00	272.80	266.90	272.40	241.20	1,500,222
2022-07-18	273.60	274.60	267.70	268.00	237.30	1,430,920
2022-07-15	274.70	275.70	272.40	273.20	241.91	1,078,851
2022-07-14	273.60	275.20	270.10	273.50	242.17	1,203,329
2022-07-13	272.40	274.60	270.10	274.20	242.79	1,126,607
2022-07-12	271.80	273.60	270.10	273.10	241.82	1,197,547
2022-07-11	273.60	274.50	270.80	272.70	241.46	732,499
2022-07-08	277.90	278.20	268.30	274.40	242.97	1,673,253
2022-07-07	279.50	280.00	273.20	277.90	246.07	1,471,135
2022-07-06	273.50	279.10	271.70	278.50	246.60	1,708,866

← NewerPage 18 of 22 · 1,261 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.