Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	260.00	263.20	259.80	263.20	253.99	1,362,604
2026-01-29	258.30	261.50	257.10	260.30	251.19	1,391,299
2026-01-28	254.40	258.30	254.40	257.60	248.58	1,350,638
2026-01-27	257.00	258.50	255.30	257.10	248.10	1,348,445
2026-01-26	255.80	258.00	255.00	256.00	247.04	1,495,779
2026-01-23	251.80	255.80	250.90	255.70	246.75	3,833,529
2026-01-22	265.80	266.70	250.20	251.30	242.50	6,366,660
2026-01-21	271.20	275.80	269.80	271.40	261.90	1,951,443
2026-01-20	273.00	273.20	269.10	271.00	261.52	1,780,186
2026-01-19	270.00	272.10	268.60	271.90	262.38	1,902,361
2026-01-16	270.50	272.30	269.50	272.00	262.48	1,628,103
2026-01-15	269.70	270.90	269.00	270.90	261.42	1,292,455
2026-01-14	267.00	269.10	265.60	269.00	259.59	1,217,670
2026-01-13	263.00	266.00	262.50	265.50	256.21	1,362,817
2026-01-12	263.10	263.60	262.30	263.10	253.89	934,454
2026-01-09	262.40	265.50	262.20	263.10	253.89	1,018,173
2026-01-08	257.10	262.30	256.50	262.30	253.12	1,583,939
2026-01-07	262.60	263.50	258.40	259.40	250.32	1,917,542
2026-01-05	261.80	261.80	259.50	260.60	251.48	646,728
2026-01-02	265.90	266.10	261.00	262.00	252.83	1,520,882
2025-12-30	263.60	266.10	262.40	265.20	255.92	906,060
2025-12-29	263.00	264.50	261.60	263.60	254.37	919,622
2025-12-23	264.00	264.60	262.80	263.30	254.08	649,931
2025-12-22	264.50	264.50	261.10	263.60	254.37	865,214
2025-12-19	264.60	266.40	264.30	265.10	255.82	1,857,487
2025-12-18	267.80	267.90	265.40	266.10	256.79	915,069
2025-12-17	265.50	267.60	264.80	267.40	258.04	1,125,201
2025-12-16	264.00	266.40	263.80	265.40	256.11	1,424,507
2025-12-15	262.50	264.60	262.50	263.10	253.89	1,440,877
2025-12-12	258.00	262.50	257.30	262.50	253.31	1,347,249
2025-12-11	257.10	259.30	254.60	259.00	249.94	1,731,571
2025-12-10	258.10	259.50	256.70	258.90	249.84	1,249,086
2025-12-09	257.60	260.40	257.20	258.80	249.74	1,130,571
2025-12-08	260.20	260.40	257.00	258.00	248.97	1,501,116
2025-12-05	260.00	262.40	260.00	261.40	252.25	970,250
2025-12-04	258.90	261.80	258.60	260.30	251.19	998,629
2025-12-03	262.00	263.80	259.00	259.00	249.94	1,137,102
2025-12-02	265.00	265.50	261.60	261.60	252.44	1,331,735
2025-12-01	260.20	263.50	259.50	263.30	254.08	844,705
2025-11-28	261.70	262.40	258.90	261.20	252.06	1,574,446
2025-11-27	262.40	263.20	261.40	261.50	252.35	820,843
2025-11-26	262.80	264.00	260.90	262.50	253.31	1,186,785
2025-11-25	259.90	263.30	259.00	262.00	252.83	1,069,777
2025-11-24	262.20	262.60	259.60	259.90	250.80	2,815,583
2025-11-21	257.50	261.90	256.80	260.90	251.77	1,354,822
2025-11-20	258.10	259.10	254.70	256.30	247.33	861,993
2025-11-19	257.40	258.50	256.50	257.60	248.58	785,148
2025-11-18	261.00	261.30	257.10	257.20	248.20	1,190,694
2025-11-17	261.30	262.50	260.10	261.80	252.64	974,108
2025-11-14	264.70	265.30	260.30	261.50	252.35	1,172,969
2025-11-13	265.90	266.60	263.40	265.00	255.73	2,280,979
2025-11-12	266.20	267.50	264.80	266.90	257.56	895,493
2025-11-11	265.20	266.80	264.50	266.00	256.69	981,467
2025-11-10	267.50	268.50	264.00	264.70	255.44	742,957
2025-11-07	263.10	267.50	261.70	267.50	258.14	1,207,254
2025-11-06	263.40	264.10	261.60	263.10	253.89	819,860
2025-11-05	260.80	263.90	260.50	263.10	253.89	720,755
2025-11-04	258.80	261.60	257.40	261.60	252.44	890,180
2025-11-03	261.60	263.40	259.70	260.00	250.90	1,398,311
2025-10-31	262.60	263.20	260.90	260.90	251.77	657,602

← NewerPage 4 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.