Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	245.30	246.60	244.00	244.20	235.65	1,013,670
2025-08-07	244.00	245.50	243.80	244.70	236.14	947,424
2025-08-06	242.60	244.60	242.00	243.60	235.07	1,040,283
2025-08-05	241.80	243.30	241.00	242.90	234.40	1,861,634
2025-08-04	241.30	242.00	239.90	241.40	232.95	879,108
2025-08-01	240.60	242.40	238.90	240.90	232.47	1,173,467
2025-07-31	243.60	244.30	241.50	241.50	233.05	1,196,247
2025-07-30	243.50	246.90	243.30	243.90	235.36	772,989
2025-07-29	244.10	246.20	243.60	245.00	236.43	698,916
2025-07-28	247.50	248.40	243.70	244.60	236.04	1,124,885
2025-07-25	245.30	245.60	243.00	245.30	236.71	1,190,404
2025-07-24	249.10	249.20	245.30	245.30	236.71	1,239,222
2025-07-23	248.10	249.10	247.00	247.40	238.74	1,214,743
2025-07-22	244.60	247.20	243.30	246.10	237.49	1,704,090
2025-07-21	246.00	246.70	243.10	244.60	236.04	2,006,994
2025-07-18	248.60	250.50	245.00	245.60	237.00	1,795,737
2025-07-17	250.50	252.80	245.60	247.50	238.84	3,784,907
2025-07-16	261.00	262.10	258.40	259.20	250.13	1,328,343
2025-07-15	258.20	263.30	257.90	261.60	252.44	962,833
2025-07-14	261.90	264.40	261.40	263.40	254.18	775,773
2025-07-11	267.10	267.10	262.20	262.30	253.12	762,883
2025-07-10	265.20	267.60	264.40	267.60	258.23	878,356
2025-07-09	265.00	265.70	263.00	264.10	254.86	630,350
2025-07-08	263.70	265.10	262.10	265.10	255.82	995,127
2025-07-07	268.00	268.20	263.60	264.50	255.24	1,255,830
2025-07-04	267.30	269.30	267.00	268.00	258.62	635,040
2025-07-03	267.00	268.60	266.70	267.30	257.94	1,003,896
2025-07-02	267.00	267.90	265.30	266.40	257.08	1,422,656
2025-07-01	262.50	266.40	261.80	266.00	256.69	1,530,839
2025-06-30	261.90	262.60	260.30	262.00	252.83	1,539,886
2025-06-27	256.60	260.60	256.40	260.60	251.48	1,375,890
2025-06-26	258.10	258.80	255.50	255.80	246.85	1,751,999
2025-06-25	260.30	261.70	257.70	258.10	249.07	1,502,056
2025-06-24	262.60	264.00	260.30	260.30	251.19	1,553,120
2025-06-23	260.30	262.80	259.20	259.50	250.42	1,338,749
2025-06-19	260.50	263.00	260.40	260.40	251.29	2,325,263
2025-06-18	260.70	262.80	259.30	261.80	252.64	1,432,258
2025-06-17	262.00	262.40	259.60	260.70	251.58	1,429,402
2025-06-16	263.20	264.00	260.80	263.00	253.80	1,261,915
2025-06-13	266.70	268.60	263.00	263.80	254.57	1,918,733
2025-06-12	269.40	270.00	268.20	270.00	260.55	1,129,532
2025-06-11	272.30	272.40	269.50	269.60	260.16	1,495,821
2025-06-10	271.20	273.20	270.70	272.70	263.16	1,887,398
2025-06-09	275.00	276.50	271.30	271.30	261.80	1,364,949
2025-06-05	276.10	276.70	273.90	274.30	264.70	1,025,025
2025-06-04	274.90	277.50	273.40	275.90	266.24	1,163,005
2025-06-03	277.80	278.80	273.00	274.40	264.80	1,425,513
2025-06-02	279.60	280.40	277.00	277.30	267.59	1,311,827
2025-05-30	281.20	284.50	280.20	280.30	270.49	2,520,467
2025-05-28	284.60	285.20	281.80	282.00	272.13	998,746
2025-05-27	284.10	286.40	282.90	284.10	274.16	1,075,685
2025-05-26	281.10	283.60	281.10	283.00	273.10	506,547
2025-05-23	281.40	282.70	278.50	281.10	271.26	1,302,506
2025-05-22	284.80	285.20	279.80	280.40	270.59	1,501,275
2025-05-21	281.50	285.00	281.20	285.00	275.03	1,503,632
2025-05-20	277.30	282.40	276.70	282.40	272.52	1,834,053
2025-05-19	277.50	278.10	274.50	277.40	267.69	1,279,103
2025-05-16	278.40	279.70	275.60	276.60	266.92	1,870,635
2025-05-15	270.70	276.20	270.40	276.20	266.53	1,857,991
2025-05-14	272.10	272.40	269.80	270.20	260.74	1,558,853

← NewerPage 6 of 21 · 1,260 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.