Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	287.50	288.50	282.40	284.00	243.49	1,460,050
2022-01-10	294.90	294.90	287.70	287.90	246.83	1,636,306
2022-01-07	290.60	294.10	289.10	293.30	251.46	1,274,478
2022-01-05	295.00	295.20	292.90	293.10	251.29	722,471
2022-01-04	296.00	296.80	293.20	294.20	252.23	868,307
2022-01-03	296.00	296.50	292.20	294.90	252.83	859,532
2021-12-30	295.00	296.50	293.90	295.40	253.26	852,008
2021-12-29	295.10	296.40	293.20	295.30	253.17	880,594
2021-12-28	292.50	294.20	291.60	294.20	252.23	664,894
2021-12-27	286.50	293.00	286.10	292.30	250.60	811,802
2021-12-23	281.90	287.40	281.10	287.10	246.14	1,053,917
2021-12-22	284.10	284.10	277.90	282.00	241.77	1,569,347
2021-12-21	285.60	286.60	281.10	283.40	242.97	1,712,162
2021-12-20	287.00	287.00	283.00	285.20	244.52	1,142,731
2021-12-17	285.90	290.30	285.50	290.00	248.63	1,441,133
2021-12-16	286.60	287.50	282.90	287.50	246.49	1,045,984
2021-12-15	290.30	290.60	280.20	284.10	243.57	2,294,747
2021-12-14	291.60	292.20	288.70	291.00	249.49	1,034,380
2021-12-13	289.70	291.70	287.50	290.20	248.80	746,655
2021-12-10	286.00	290.70	285.70	290.30	248.89	991,061
2021-12-09	290.10	290.70	285.20	286.30	245.46	1,427,629
2021-12-08	291.20	293.40	286.60	288.30	247.17	1,128,767
2021-12-07	291.20	292.60	289.80	291.20	249.66	1,112,697
2021-12-06	287.20	290.00	286.20	290.00	248.63	899,957
2021-12-03	289.40	290.60	284.80	285.00	244.34	1,128,321
2021-12-02	284.90	288.80	284.20	288.20	247.09	1,466,330
2021-12-01	288.00	288.00	284.20	285.70	244.94	1,360,255
2021-11-30	291.10	291.70	287.50	288.40	247.26	3,711,125
2021-11-29	295.00	296.20	292.40	292.40	250.69	1,840,565
2021-11-26	296.60	297.60	291.20	294.50	252.49	2,099,437
2021-11-25	300.90	303.20	300.20	301.80	258.75	934,617
2021-11-24	303.20	304.20	299.80	300.90	257.98	1,308,203
2021-11-23	304.50	307.90	303.20	303.20	259.95	1,455,869
2021-11-22	305.60	310.00	304.40	305.70	262.09	2,388,738
2021-11-19	299.30	302.10	297.50	302.00	258.92	1,349,631
2021-11-18	302.10	303.80	298.50	299.80	257.03	1,884,094
2021-11-17	298.00	302.10	297.00	302.10	259.00	1,451,563
2021-11-16	297.80	300.10	295.40	298.50	255.92	3,313,056
2021-11-15	295.80	298.00	294.30	297.80	255.32	854,657
2021-11-12	296.00	297.00	293.00	295.80	253.60	714,663
2021-11-11	291.60	297.90	291.60	294.90	252.83	1,917,341
2021-11-10	285.00	288.90	284.50	288.80	247.60	1,070,913
2021-11-09	281.80	285.00	281.50	285.00	244.34	886,484
2021-11-08	285.30	285.30	280.60	281.80	241.60	908,409
2021-11-05	285.50	286.60	283.00	284.50	243.92	444,326
2021-11-04	286.00	286.60	283.50	285.30	244.60	1,093,950
2021-11-03	285.50	285.70	281.10	285.10	244.43	1,068,548
2021-11-02	281.90	286.70	280.50	286.10	245.29	1,198,029
2021-11-01	278.80	283.60	277.70	281.30	241.17	1,465,476
2021-10-29	275.60	278.00	272.10	277.80	238.17	1,538,214
2021-10-28	274.80	275.70	272.70	275.70	236.37	1,166,889
2021-10-27	276.60	278.70	273.70	274.80	235.60	1,054,436
2021-10-26	277.00	280.60	276.30	276.40	236.97	1,284,379
2021-10-25	281.60	285.10	277.00	277.00	237.49	2,266,388
2021-10-22	281.90	287.40	278.90	283.30	242.89	3,766,811
2021-10-21	264.00	271.80	263.90	270.50	231.91	1,638,652
2021-10-20	262.80	264.90	261.20	264.80	227.03	1,461,169

← NewerPage 21 of 21 · 1,257 trading days

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.