Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	273.80	277.10	273.20	276.30	276.30	848,689
2026-07-23	279.60	279.60	273.20	274.10	274.10	1,368,294
2026-07-22	277.20	281.70	275.70	280.50	280.50	1,772,523
2026-07-21	280.30	281.00	275.40	277.20	277.20	1,679,638
2026-07-20	280.80	283.00	279.40	281.30	281.30	1,062,128
2026-07-17	281.50	285.50	279.70	282.80	282.80	2,272,210
2026-07-16	276.20	279.00	268.10	271.70	271.70	3,788,802
2026-07-15	278.00	280.00	275.60	278.90	278.90	1,503,624
2026-07-14	278.60	279.40	275.40	278.60	278.60	1,055,178
2026-07-13	278.50	280.30	277.10	279.70	279.70	1,067,347
2026-07-10	277.50	279.20	277.00	277.90	277.90	902,498
2026-07-09	274.80	277.60	273.70	277.20	277.20	1,061,903
2026-07-08	280.90	280.90	273.90	274.20	274.20	1,525,428
2026-07-07	278.20	283.60	277.60	282.00	282.00	1,001,413
2026-07-06	278.50	281.30	275.70	275.70	275.70	1,061,902
2026-07-03	278.40	279.30	276.30	278.30	278.30	839,832
2026-07-02	275.00	279.10	274.70	278.40	278.40	1,035,907
2026-07-01	275.80	275.90	271.20	274.00	274.00	1,058,770
2026-06-30	274.90	276.00	272.70	274.30	274.30	1,991,807
2026-06-29	277.20	277.40	273.10	274.90	274.90	1,122,118
2026-06-26	278.00	279.70	277.30	278.30	278.30	791,305
2026-06-25	275.90	278.50	275.20	277.30	277.30	1,008,045
2026-06-24	270.90	276.90	270.90	275.90	275.90	1,262,551
2026-06-23	268.40	271.60	267.50	270.40	270.40	1,175,681
2026-06-22	267.50	269.30	263.80	268.40	268.40	1,271,607
2026-06-18	268.60	269.00	263.10	267.50	267.50	2,562,707
2026-06-17	265.00	270.30	265.00	269.30	269.30	1,643,714
2026-06-16	265.00	265.70	261.40	264.70	264.70	1,174,147
2026-06-15	266.00	267.40	264.00	265.00	265.00	1,115,558
2026-06-12	263.10	266.50	262.50	265.10	265.10	1,062,578
2026-06-11	263.00	263.80	261.70	262.60	262.60	1,515,628
2026-06-10	261.00	264.60	260.60	263.00	263.00	1,444,811
2026-06-09	254.60	261.40	254.60	260.60	260.60	1,070,479
2026-06-08	256.50	257.60	254.10	254.60	254.60	984,223
2026-06-05	254.60	258.80	254.10	256.80	256.80	891,228
2026-06-04	256.30	257.80	254.00	254.00	254.00	1,041,998
2026-06-03	256.00	257.70	255.40	256.80	256.80	1,199,631
2026-06-02	255.50	256.80	255.00	255.90	255.90	992,857
2026-06-01	259.20	259.20	254.40	254.40	254.40	1,147,380
2026-05-29	261.10	263.70	258.40	259.60	259.60	3,807,470
2026-05-28	263.00	263.50	259.70	260.00	260.00	1,143,356
2026-05-27	259.90	265.00	259.90	264.10	264.10	1,992,460
2026-05-26	259.70	266.60	258.70	260.40	260.40	2,371,615
2026-05-25	258.30	259.90	257.90	259.70	259.70	983,496
2026-05-22	255.50	257.50	255.20	257.40	257.40	1,621,936
2026-05-21	253.00	256.30	252.90	253.50	253.50	1,323,839
2026-05-20	252.00	255.30	251.40	253.60	253.60	1,301,460
2026-05-19	253.90	256.50	253.40	254.40	254.40	1,576,034
2026-05-18	248.00	254.00	247.30	252.50	252.50	1,557,526
2026-05-15	252.00	252.00	248.10	248.60	248.60	1,544,178
2026-05-13	248.00	248.60	246.90	246.90	246.90	946,604
2026-05-12	243.50	248.60	242.70	248.10	248.10	1,468,814
2026-05-11	247.40	247.40	243.70	244.00	244.00	1,685,261
2026-05-08	249.50	250.70	247.40	247.60	247.60	1,773,445
2026-05-07	260.00	261.00	250.00	250.70	250.70	3,462,700
2026-05-06	244.90	252.60	244.90	250.20	250.20	1,527,391
2026-05-05	243.20	244.80	241.40	243.40	243.40	2,099,024
2026-05-04	246.90	247.40	243.20	243.40	243.40	1,832,591
2026-04-30	241.10	244.50	240.10	244.50	244.50	870,599
2026-04-29	242.50	245.10	242.00	242.70	242.70	1,093,251

← NewerPage 2 of 3 · 127 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.