Essity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	281.00	284.40	278.70	283.30	265.60	1,460,076
2025-02-12	279.00	281.00	277.30	280.40	262.88	1,788,981
2025-02-11	281.10	281.10	277.10	278.10	260.73	1,083,301
2025-02-10	279.20	281.50	279.00	280.50	262.98	1,401,721
2025-02-07	275.90	280.20	275.90	279.20	261.76	1,545,279
2025-02-06	275.80	278.00	274.60	277.30	259.98	1,533,442
2025-02-05	275.10	277.50	274.00	275.40	258.20	1,141,038
2025-02-04	277.40	277.70	275.00	275.80	258.57	1,154,553
2025-02-03	278.90	280.30	275.10	277.80	260.45	1,604,845
2025-01-31	285.70	285.70	280.90	280.90	263.35	1,367,053
2025-01-30	282.40	285.50	280.00	285.30	267.48	1,919,135
2025-01-29	279.20	283.60	278.20	282.00	264.38	1,990,389
2025-01-28	281.80	284.90	279.40	279.40	261.95	2,041,065
2025-01-27	278.70	282.90	278.50	281.60	264.01	2,874,069
2025-01-24	278.80	279.50	275.40	278.70	261.29	3,110,206
2025-01-23	283.00	287.10	275.00	278.80	261.38	8,271,146
2025-01-22	302.40	302.80	296.90	298.90	280.23	1,821,315
2025-01-21	299.10	302.60	299.00	302.40	283.51	1,313,248
2025-01-20	300.30	301.90	298.90	299.30	280.60	954,786
2025-01-17	295.40	301.20	295.40	300.30	281.54	1,651,111
2025-01-16	292.00	294.90	291.00	294.80	276.38	1,237,676
2025-01-15	291.30	292.90	290.10	292.10	273.85	1,561,485
2025-01-14	292.00	295.30	290.60	291.80	273.57	1,815,006
2025-01-13	291.00	292.20	289.80	290.40	272.26	957,086
2025-01-10	296.70	297.20	292.10	292.10	273.85	932,017
2025-01-09	299.20	299.90	294.70	297.20	278.63	985,137
2025-01-08	296.00	299.00	294.70	299.00	280.32	947,683
2025-01-07	295.10	296.20	291.40	296.00	277.51	1,143,765
2025-01-03	297.00	298.50	295.70	296.70	278.16	724,217
2025-01-02	296.70	297.40	293.70	297.00	278.45	1,090,746
2024-12-30	296.40	297.10	294.70	295.70	277.23	875,692
2024-12-27	294.70	297.00	293.60	297.00	278.45	820,152
2024-12-23	292.50	294.60	290.60	294.60	276.20	867,790
2024-12-20	295.30	295.30	290.60	293.50	275.16	2,310,845
2024-12-19	295.00	296.20	293.70	295.60	277.13	1,140,116
2024-12-18	297.50	297.80	293.50	294.80	276.38	1,141,309
2024-12-17	298.10	299.00	293.90	297.80	279.20	970,551
2024-12-16	298.80	301.50	297.80	299.40	280.70	1,232,729
2024-12-13	298.70	298.80	296.30	298.10	279.48	1,049,023
2024-12-12	298.20	299.60	295.30	298.60	279.95	1,285,602
2024-12-11	303.00	308.50	297.40	298.20	279.57	1,775,341
2024-12-10	303.80	305.10	302.00	302.80	283.88	973,500
2024-12-09	304.40	305.40	302.10	304.00	285.01	834,249
2024-12-06	308.80	310.30	306.00	306.00	286.88	1,216,792
2024-12-05	305.20	308.60	304.10	308.60	289.32	1,125,153
2024-12-04	305.00	306.40	303.00	304.90	285.85	1,127,354
2024-12-03	302.80	305.30	302.80	305.20	286.13	956,890
2024-12-02	300.30	304.90	299.90	303.40	284.45	1,025,854
2024-11-29	302.90	302.90	297.50	300.20	281.45	1,740,109
2024-11-28	305.60	306.30	302.20	304.00	285.01	527,129
2024-11-27	303.40	307.70	302.70	305.60	286.51	1,107,320
2024-11-26	302.10	303.20	300.10	302.20	283.32	1,082,141
2024-11-25	302.80	303.20	299.90	302.20	283.32	2,075,309
2024-11-22	299.20	302.50	298.90	302.20	283.32	997,103
2024-11-21	297.70	299.40	296.20	298.90	280.23	749,665
2024-11-20	297.10	298.40	295.90	298.00	279.38	823,169
2024-11-19	297.30	298.50	293.20	296.10	277.60	936,546
2024-11-18	297.70	298.00	295.50	297.20	278.63	633,706
2024-11-15	296.70	297.10	294.80	297.10	278.54	1,159,606
2024-11-14	296.70	297.80	293.70	297.40	278.82	920,483

← NewerPage 8 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.