Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	262.80	263.20	260.60	262.60	253.41	927,724
2025-10-29	261.20	263.70	260.80	262.80	253.60	914,043
2025-10-28	268.60	269.60	261.50	262.30	253.12	1,586,139
2025-10-27	267.00	268.80	266.20	267.90	258.52	822,254
2025-10-24	265.60	269.80	265.60	267.70	258.33	1,175,444
2025-10-23	275.00	277.10	264.60	267.90	258.52	2,994,497
2025-10-22	262.70	265.00	261.60	263.90	254.66	2,064,830
2025-10-21	263.20	265.30	261.60	264.20	254.95	1,563,597
2025-10-20	260.40	263.40	260.10	263.20	253.99	1,965,406
2025-10-17	259.60	262.70	257.60	261.40	252.25	1,394,955
2025-10-16	255.50	259.80	255.10	259.40	250.32	1,442,993
2025-10-15	254.70	256.40	253.40	254.70	245.79	1,793,674
2025-10-14	252.60	255.60	252.10	254.60	245.69	1,510,221
2025-10-13	252.30	252.80	250.50	252.60	243.76	1,519,199
2025-10-10	251.90	253.60	251.30	251.90	243.08	1,344,332
2025-10-09	247.90	252.20	247.60	251.10	242.31	1,373,266
2025-10-08	247.60	247.90	245.10	247.90	239.22	1,528,655
2025-10-07	247.70	248.40	246.30	246.70	238.07	892,399
2025-10-06	248.10	249.40	246.40	246.90	238.26	1,451,469
2025-10-03	248.10	248.50	246.50	248.10	239.42	877,058
2025-10-02	245.40	248.10	244.90	248.10	239.42	1,380,829
2025-10-01	245.40	247.70	245.40	245.40	236.81	1,063,068
2025-09-30	243.80	245.90	242.40	245.80	237.20	1,530,559
2025-09-29	243.10	244.40	242.50	243.70	235.17	1,009,679
2025-09-26	242.30	243.30	241.00	243.10	234.59	1,684,928
2025-09-25	241.00	243.40	240.90	241.30	232.85	1,443,137
2025-09-24	241.00	241.90	239.40	241.40	232.95	1,459,223
2025-09-23	237.80	241.40	236.10	240.90	232.47	1,166,057
2025-09-22	242.00	243.00	239.40	239.60	231.21	1,213,078
2025-09-19	243.50	246.40	243.00	243.10	234.59	2,676,574
2025-09-18	248.00	248.00	243.35	244.20	235.65	1,320,896
2025-09-17	247.50	249.00	246.90	248.20	239.51	941,999
2025-09-16	249.00	249.70	246.50	247.30	238.64	896,335
2025-09-15	252.60	253.40	248.80	249.10	240.38	906,534
2025-09-12	253.70	254.20	251.70	252.80	243.95	970,277
2025-09-11	256.00	257.20	253.80	253.80	244.92	823,871
2025-09-10	257.70	258.70	255.20	255.20	246.27	977,736
2025-09-09	257.60	259.40	256.60	257.50	248.49	879,941
2025-09-08	257.00	258.70	255.50	257.30	248.29	1,026,693
2025-09-05	256.10	257.70	254.80	257.70	248.68	939,309
2025-09-04	254.30	256.80	254.30	256.10	247.14	792,162
2025-09-03	254.00	254.50	252.30	254.00	245.11	1,295,268
2025-09-02	254.50	255.20	253.20	253.50	244.63	987,266
2025-09-01	256.50	258.00	254.90	254.90	245.98	858,253
2025-08-29	254.70	257.40	253.80	255.60	246.65	1,316,699
2025-08-28	257.00	257.60	254.60	254.90	245.98	1,105,522
2025-08-27	254.20	256.90	253.00	256.90	247.91	1,531,728
2025-08-26	256.90	257.30	253.70	253.70	244.82	2,280,770
2025-08-25	257.00	259.40	256.30	257.60	248.58	1,258,204
2025-08-22	254.30	256.30	254.20	255.30	246.36	995,576
2025-08-21	254.80	255.00	253.00	254.30	245.40	957,221
2025-08-20	252.10	255.80	252.10	255.00	246.08	1,054,782
2025-08-19	250.70	252.40	249.40	252.10	243.28	960,898
2025-08-18	248.00	250.60	247.60	250.10	241.35	1,636,160
2025-08-15	247.00	248.20	246.50	247.60	238.93	849,623
2025-08-14	246.70	247.40	245.20	246.70	238.07	1,571,902
2025-08-13	243.70	246.70	243.70	246.70	238.07	902,747
2025-08-12	246.00	247.00	243.80	243.80	235.27	2,790,075
2025-08-11	245.10	246.40	244.80	245.40	236.81	832,577
2025-08-08	245.30	246.60	244.00	244.20	235.65	1,013,670

← NewerPage 5 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.