Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	224.50	226.00	221.60	222.70	197.19	1,534,595
2022-04-04	227.10	227.90	222.80	224.10	198.43	1,277,903
2022-04-01	223.00	228.40	223.00	227.00	201.00	1,388,467
2022-03-31	224.00	224.90	220.70	222.20	196.75	2,041,185
2022-03-30	228.30	229.30	221.70	223.10	197.55	1,794,220
2022-03-29	220.00	231.00	218.30	228.30	202.15	2,480,301
2022-03-28	214.20	220.30	214.20	217.70	192.76	2,133,427
2022-03-25	213.20	215.20	211.90	213.10	188.69	1,596,138
2022-03-24	221.50	222.30	217.60	220.50	189.05	2,180,383
2022-03-23	228.10	229.60	221.40	221.40	189.82	1,992,983
2022-03-22	229.10	229.50	227.20	228.10	195.56	2,459,599
2022-03-21	232.10	232.70	227.70	228.60	195.99	1,850,302
2022-03-18	229.60	232.60	228.10	232.10	198.99	2,210,284
2022-03-17	235.90	236.70	227.00	230.60	197.70	2,758,283
2022-03-16	232.50	235.90	231.70	235.60	201.99	2,186,845
2022-03-15	235.50	235.90	230.00	230.00	197.19	1,837,331
2022-03-14	231.70	237.90	229.90	237.10	203.28	1,776,984
2022-03-11	230.00	231.70	225.60	229.80	197.02	2,013,671
2022-03-10	229.60	230.20	223.00	229.60	196.85	2,357,608
2022-03-09	227.80	231.60	225.40	228.40	195.82	2,599,555
2022-03-08	221.50	229.40	221.40	224.70	192.65	2,008,859
2022-03-07	221.60	227.50	216.80	223.70	191.79	2,449,419
2022-03-04	233.40	234.50	225.60	227.20	194.79	2,038,363
2022-03-03	237.90	239.80	234.50	235.00	201.48	1,137,777
2022-03-02	238.90	240.60	232.60	238.50	204.48	1,955,713
2022-03-01	244.50	246.90	240.00	241.00	206.62	1,443,633
2022-02-28	250.00	253.00	242.60	244.70	209.79	2,654,437
2022-02-25	243.50	254.00	242.90	252.60	216.57	1,475,661
2022-02-24	241.00	247.70	240.20	240.90	206.54	2,926,135
2022-02-23	252.90	254.40	251.90	252.70	216.65	1,658,089
2022-02-22	252.00	254.60	251.40	253.10	216.99	1,756,840
2022-02-21	264.40	264.70	255.20	255.20	218.80	1,264,428
2022-02-18	265.00	266.50	262.80	263.80	226.17	1,240,314
2022-02-17	264.50	266.00	263.50	264.20	226.51	1,063,979
2022-02-16	265.20	266.80	262.60	264.40	226.68	1,214,046
2022-02-15	264.50	266.60	263.60	265.70	227.80	1,174,348
2022-02-14	266.80	267.90	261.40	264.50	226.77	1,720,678
2022-02-11	264.10	269.70	263.70	269.70	231.23	1,398,645
2022-02-10	262.80	265.50	261.00	264.60	226.85	1,290,625
2022-02-09	262.90	265.90	262.15	262.60	225.14	1,414,258
2022-02-08	261.30	265.80	261.30	262.30	224.88	1,433,327
2022-02-07	261.40	262.90	258.50	260.70	223.51	1,179,282
2022-02-04	262.20	264.90	259.10	261.10	223.85	1,662,977
2022-02-03	264.70	264.90	259.80	261.50	224.20	1,514,461
2022-02-02	266.00	267.80	261.60	265.20	227.37	1,916,724
2022-02-01	262.00	266.40	261.50	265.50	227.63	1,459,150
2022-01-31	264.40	264.70	261.40	261.90	224.54	1,397,188
2022-01-28	262.40	264.20	260.40	263.80	226.17	2,187,564
2022-01-27	258.00	263.30	255.80	261.60	224.28	2,514,695
2022-01-26	265.50	267.60	253.30	258.00	221.20	8,512,108
2022-01-25	268.70	275.00	268.10	274.50	235.34	2,142,744
2022-01-24	270.60	272.30	265.40	268.70	230.37	2,306,395
2022-01-21	272.30	273.40	270.50	271.50	232.77	1,345,492
2022-01-20	275.00	275.70	273.30	274.50	235.34	958,049
2022-01-19	270.00	274.70	270.00	273.60	234.57	1,795,474
2022-01-18	278.80	278.80	270.30	270.80	232.17	2,189,332
2022-01-17	278.30	280.50	277.10	279.30	239.46	970,970
2022-01-14	275.00	278.40	272.80	278.10	238.43	1,628,650
2022-01-13	280.00	280.20	276.30	277.20	237.66	1,668,407
2022-01-12	284.50	284.50	278.10	279.30	239.46	2,090,943

← NewerPage 20 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.