Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	244.00	245.90	242.70	245.90	245.90	1,222,711
2026-04-27	246.30	247.30	244.80	245.00	245.00	1,167,977
2026-04-24	248.40	251.00	247.00	247.60	247.60	1,187,384
2026-04-23	251.40	253.80	245.20	249.30	249.30	2,799,988
2026-04-22	245.40	246.80	244.60	244.90	244.90	1,759,576
2026-04-21	248.30	250.30	245.50	245.50	245.50	2,151,601
2026-04-20	247.10	251.00	246.90	249.00	249.00	1,739,837
2026-04-17	248.00	253.20	247.60	252.80	252.80	2,345,899
2026-04-16	247.50	248.70	245.50	247.00	247.00	2,010,592
2026-04-15	247.70	248.20	246.00	248.10	248.10	1,330,756
2026-04-14	244.90	247.60	244.80	247.40	247.40	1,176,790
2026-04-13	246.80	247.50	244.00	245.10	245.10	1,384,867
2026-04-10	249.40	251.90	248.60	248.60	248.60	1,215,314
2026-04-09	250.00	250.30	247.00	249.70	249.70	1,422,162
2026-04-08	249.00	251.50	247.80	249.70	249.70	2,279,117
2026-04-07	247.00	247.10	242.70	243.20	243.20	1,781,958
2026-04-02	243.00	245.40	242.00	244.80	244.80	976,153
2026-04-01	246.10	247.30	242.30	245.10	245.10	1,692,321
2026-03-31	244.80	246.20	241.10	242.90	242.90	1,854,664
2026-03-30	243.80	244.10	240.70	243.90	243.90	1,519,560
2026-03-27	241.00	242.10	239.40	241.30	241.30	1,734,580
2026-03-26	250.00	252.50	249.50	250.00	241.25	1,459,805
2026-03-25	247.60	251.40	247.60	249.50	240.77	1,606,803
2026-03-24	248.00	248.50	244.70	246.70	238.07	1,524,290
2026-03-23	243.20	251.10	241.70	247.10	238.45	3,177,033
2026-03-20	253.00	253.30	248.40	248.40	239.71	2,517,846
2026-03-19	254.10	254.70	250.30	250.30	241.54	2,220,436
2026-03-18	261.80	263.20	254.70	257.00	248.01	1,641,555
2026-03-17	264.10	264.60	261.90	262.70	253.51	1,152,676
2026-03-16	262.50	264.80	262.10	264.10	254.86	1,110,892
2026-03-13	260.10	264.00	258.60	262.60	253.41	973,142
2026-03-12	259.00	262.10	257.30	261.20	252.06	988,271
2026-03-11	263.00	263.00	256.80	258.50	249.45	1,376,567
2026-03-10	264.50	265.60	262.50	263.40	254.18	1,610,700
2026-03-09	263.90	263.90	260.80	262.40	253.22	1,756,692
2026-03-06	264.70	265.30	261.90	264.60	255.34	1,168,370
2026-03-05	265.30	267.60	263.10	264.00	254.76	1,565,765
2026-03-04	270.80	272.20	266.90	266.90	257.56	1,704,115
2026-03-03	271.00	273.60	268.90	270.00	260.55	1,661,924
2026-03-02	285.00	285.80	276.20	278.00	268.27	1,458,068
2026-02-27	285.50	288.30	285.50	287.30	277.24	1,576,103
2026-02-26	285.80	287.90	285.30	286.30	276.28	1,044,546
2026-02-25	287.90	288.90	285.50	285.90	275.89	954,050
2026-02-24	287.90	293.10	287.90	289.30	279.17	1,476,553
2026-02-23	285.70	288.10	285.40	287.50	277.44	1,506,988
2026-02-20	282.10	285.70	281.20	285.70	275.70	1,836,711
2026-02-19	282.90	284.10	280.80	282.10	272.23	1,531,313
2026-02-18	284.50	284.80	282.10	282.30	272.42	828,075
2026-02-17	283.00	287.70	282.60	283.50	273.58	1,186,084
2026-02-16	285.60	285.60	280.80	282.60	272.71	1,276,284
2026-02-13	283.90	285.80	280.40	285.80	275.80	1,437,493
2026-02-12	277.40	284.40	275.40	284.40	274.45	1,570,008
2026-02-11	278.70	280.80	276.10	277.40	267.69	1,595,055
2026-02-10	277.00	279.00	276.20	277.70	267.98	1,230,873
2026-02-09	279.00	279.20	274.10	276.40	266.73	1,089,221
2026-02-06	275.00	279.70	274.80	278.80	269.04	1,542,436
2026-02-05	274.00	276.70	271.70	276.70	267.02	1,791,667
2026-02-04	264.10	274.60	263.60	273.80	264.22	1,758,806
2026-02-03	261.00	264.30	260.30	264.30	255.05	1,759,860
2026-02-02	266.00	266.70	261.40	261.40	252.25	1,709,198

← NewerPage 3 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.