Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	276.20	278.30	270.80	271.40	240.31	1,340,793
2022-07-04	275.80	276.70	273.80	275.00	243.50	867,142
2022-07-01	267.00	275.40	266.30	275.10	243.59	1,518,356
2022-06-30	268.60	269.40	265.00	267.10	236.51	2,390,026
2022-06-29	263.40	271.20	263.30	271.20	240.14	1,730,567
2022-06-28	263.40	266.40	260.20	264.40	234.11	1,375,917
2022-06-27	266.30	268.00	261.50	263.50	233.32	1,665,982
2022-06-23	258.00	263.70	257.20	262.20	232.17	1,872,991
2022-06-22	252.80	258.00	249.90	258.00	228.45	1,599,682
2022-06-21	256.40	259.30	253.40	253.40	224.37	1,182,812
2022-06-20	259.40	260.00	254.00	256.60	227.21	871,863
2022-06-17	252.60	260.20	251.00	259.20	229.51	3,137,041
2022-06-16	252.20	254.20	249.20	251.80	222.96	1,372,769
2022-06-15	252.70	255.80	251.20	253.40	224.37	1,300,346
2022-06-14	258.50	259.50	251.70	251.90	223.05	1,333,014
2022-06-13	257.80	261.10	255.90	258.50	228.89	1,424,310
2022-06-10	253.90	258.70	252.00	258.60	228.98	1,029,967
2022-06-09	255.80	258.30	254.00	255.00	225.79	1,058,555
2022-06-08	259.00	260.00	256.40	257.10	227.65	586,929
2022-06-07	259.20	260.40	256.70	259.40	229.69	1,140,644
2022-06-03	258.80	259.20	256.10	258.40	228.80	718,030
2022-06-02	257.70	258.60	254.80	257.50	228.01	655,042
2022-06-01	258.30	262.30	255.50	256.80	227.39	1,519,006
2022-05-31	254.50	258.60	253.00	256.20	226.85	3,143,936
2022-05-30	255.20	255.60	252.90	254.60	225.44	475,334
2022-05-27	256.40	256.40	250.50	253.90	224.82	1,479,288
2022-05-25	256.40	256.40	251.70	251.70	222.87	750,640
2022-05-24	256.80	257.30	253.10	254.50	225.35	632,307
2022-05-23	257.40	259.00	254.00	257.50	228.01	1,021,131
2022-05-20	257.50	259.60	254.50	254.50	225.35	1,650,251
2022-05-19	255.60	257.50	252.70	256.50	227.12	1,234,169
2022-05-18	263.80	264.70	257.20	257.90	228.36	1,152,519
2022-05-17	264.40	266.00	262.70	263.80	233.58	1,323,310
2022-05-16	264.40	264.40	261.30	262.90	232.79	1,429,226
2022-05-13	261.20	268.20	260.80	265.60	235.18	1,035,253
2022-05-12	261.60	263.10	256.50	260.90	231.02	2,291,599
2022-05-11	261.40	266.20	259.00	263.50	233.32	2,110,839
2022-05-10	254.40	259.30	254.30	257.10	227.65	1,784,916
2022-05-09	252.00	255.50	248.60	254.40	225.26	1,475,554
2022-05-06	250.00	253.50	248.80	253.00	224.02	1,810,791
2022-05-05	259.20	260.30	249.70	250.60	221.90	1,211,470
2022-05-04	258.80	260.60	255.80	258.00	228.45	975,922
2022-05-03	259.40	260.80	258.30	259.70	229.95	1,022,837
2022-05-02	259.30	260.30	225.20	258.00	228.45	1,787,778
2022-04-29	260.70	263.20	259.30	261.00	231.10	1,447,219
2022-04-28	260.40	262.20	256.60	260.70	230.84	1,239,913
2022-04-27	259.30	260.50	256.10	259.40	229.69	1,706,804
2022-04-26	263.00	270.10	260.30	260.30	230.48	3,385,406
2022-04-25	251.70	268.70	251.50	260.60	230.75	3,260,136
2022-04-22	260.00	265.90	253.30	264.30	234.03	7,164,510
2022-04-21	228.30	231.90	227.80	231.40	204.89	1,027,763
2022-04-20	229.00	231.00	227.50	228.00	201.88	1,118,153
2022-04-19	229.80	229.80	225.50	229.00	202.77	1,506,209
2022-04-14	227.30	229.80	225.90	229.80	203.48	511,681
2022-04-13	227.70	229.80	225.50	228.20	202.06	936,761
2022-04-12	225.10	229.50	224.00	227.70	201.62	1,316,230
2022-04-11	230.00	230.10	225.20	227.30	201.26	1,477,477
2022-04-08	230.00	230.70	226.40	230.70	204.27	1,845,523
2022-04-07	225.90	228.90	224.10	228.10	201.97	1,671,878
2022-04-06	222.60	225.50	219.90	225.50	199.67	1,535,572

← NewerPage 19 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.