Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	276.30	277.30	272.50	272.70	263.16	1,738,837
2025-05-12	273.00	277.10	272.30	276.20	266.53	1,651,356
2025-05-09	272.80	274.30	271.20	273.30	263.73	1,543,551
2025-05-08	276.80	277.00	272.70	272.70	263.16	1,214,005
2025-05-07	276.10	277.10	273.60	276.90	267.21	1,483,019
2025-05-06	278.90	279.00	276.30	277.10	267.40	1,271,221
2025-05-05	279.00	281.10	278.00	279.20	269.43	727,317
2025-05-02	279.70	280.60	275.80	277.90	268.17	1,354,933
2025-04-30	271.90	278.40	271.90	278.40	268.66	1,413,431
2025-04-29	272.30	274.70	270.50	272.10	262.58	2,400,090
2025-04-28	271.60	272.40	270.50	272.30	262.77	1,268,947
2025-04-25	272.90	274.90	268.50	270.40	260.94	2,369,612
2025-04-24	278.20	280.40	269.60	270.70	261.23	3,247,569
2025-04-23	289.00	289.80	282.80	284.40	274.45	3,024,003
2025-04-22	287.20	289.30	285.00	288.00	277.92	1,641,162
2025-04-17	284.90	286.30	282.40	285.60	275.60	538,489
2025-04-16	287.90	290.60	284.90	287.40	277.34	1,619,660
2025-04-15	279.30	287.30	277.60	287.30	277.24	2,092,798
2025-04-14	279.50	280.20	276.30	277.90	268.17	1,445,347
2025-04-11	274.60	279.30	271.80	276.50	266.82	1,446,666
2025-04-10	270.70	275.30	267.40	273.10	263.54	2,116,262
2025-04-09	271.10	271.30	261.50	265.60	256.30	2,198,256
2025-04-08	274.40	275.90	270.10	274.90	265.28	2,415,964
2025-04-07	277.80	280.90	271.70	272.70	263.16	3,505,015
2025-04-04	293.60	298.10	285.60	288.10	278.02	2,890,022
2025-04-03	284.10	291.30	283.00	291.30	281.10	1,688,046
2025-04-02	284.40	286.40	282.30	285.10	275.12	1,399,635
2025-04-01	285.30	287.90	284.70	285.70	275.70	1,133,294
2025-03-31	286.10	287.60	284.70	285.40	275.41	1,447,152
2025-03-28	281.70	286.30	280.50	286.20	276.18	1,215,600
2025-03-27	287.70	290.50	286.60	289.80	271.70	1,398,084
2025-03-26	287.10	288.80	285.70	286.30	268.41	1,082,729
2025-03-25	290.70	293.00	287.90	288.00	270.01	1,906,205
2025-03-24	294.50	294.60	290.00	291.10	272.91	1,186,038
2025-03-21	295.20	296.30	293.60	294.60	276.20	2,533,178
2025-03-20	295.10	297.70	293.00	296.60	278.07	1,872,697
2025-03-19	298.50	299.10	294.20	295.00	276.57	1,301,713
2025-03-18	299.40	303.10	299.10	299.10	280.41	1,110,385
2025-03-17	299.20	300.90	297.90	298.90	280.23	1,496,492
2025-03-14	300.20	301.40	297.90	299.20	280.51	824,644
2025-03-13	300.10	302.00	297.50	299.40	280.70	1,044,076
2025-03-12	307.00	307.80	301.60	301.60	282.76	1,520,333
2025-03-11	309.80	311.00	305.50	306.80	287.63	1,557,347
2025-03-10	299.90	312.40	299.20	310.40	291.01	1,519,762
2025-03-07	299.10	301.70	295.30	300.60	281.82	1,588,440
2025-03-06	302.00	302.00	294.70	299.10	280.41	1,899,829
2025-03-05	305.20	305.20	300.20	302.80	283.88	2,334,588
2025-03-04	300.00	307.80	298.80	306.80	287.63	4,052,116
2025-03-03	296.40	301.70	294.70	300.20	281.45	1,469,074
2025-02-28	296.90	298.90	296.20	296.50	277.98	2,610,214
2025-02-27	295.20	299.60	294.20	297.50	278.91	2,316,149
2025-02-26	294.30	297.80	294.00	296.60	278.07	991,442
2025-02-25	292.40	296.10	291.40	295.30	276.85	932,482
2025-02-24	289.70	293.40	288.50	293.40	275.07	1,329,506
2025-02-21	286.00	289.60	285.80	287.60	269.63	1,611,684
2025-02-20	284.20	285.70	282.90	285.70	267.85	867,370
2025-02-19	283.60	286.90	283.20	283.90	266.16	1,189,961
2025-02-18	285.10	285.90	283.20	283.60	265.88	1,224,330
2025-02-17	282.10	285.90	281.20	285.30	267.48	943,222
2025-02-14	283.00	283.70	282.30	282.80	265.13	1,282,893

← NewerPage 7 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.