Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 296.70 | 297.80 | 293.70 | 297.40 | 278.82 | 920,483 |
| 2024-11-13 | 298.00 | 299.00 | 294.20 | 296.30 | 277.79 | 1,699,634 |
| 2024-11-12 | 296.00 | 298.70 | 293.70 | 298.40 | 279.76 | 1,691,755 |
| 2024-11-11 | 296.50 | 298.60 | 295.90 | 297.80 | 279.20 | 772,519 |
| 2024-11-08 | 294.60 | 296.20 | 293.70 | 295.50 | 277.04 | 1,085,439 |
| 2024-11-07 | 292.30 | 296.60 | 292.30 | 294.60 | 276.20 | 1,943,491 |
| 2024-11-06 | 304.00 | 305.90 | 292.50 | 292.50 | 274.23 | 1,578,550 |
| 2024-11-05 | 302.00 | 303.70 | 301.90 | 303.70 | 284.73 | 699,599 |
| 2024-11-04 | 302.40 | 304.50 | 302.00 | 302.00 | 283.13 | 849,427 |
| 2024-11-01 | 300.80 | 304.50 | 300.80 | 303.10 | 284.16 | 607,185 |
| 2024-10-31 | 301.90 | 302.90 | 297.80 | 300.80 | 282.01 | 1,664,403 |
| 2024-10-30 | 304.20 | 305.10 | 302.10 | 304.00 | 285.01 | 851,602 |
| 2024-10-29 | 313.70 | 315.50 | 304.40 | 305.50 | 286.41 | 1,334,820 |
| 2024-10-28 | 305.60 | 312.60 | 305.50 | 312.60 | 293.07 | 931,268 |
| 2024-10-25 | 303.90 | 304.80 | 300.20 | 304.60 | 285.57 | 1,517,830 |
| 2024-10-24 | 314.10 | 316.30 | 305.80 | 305.80 | 286.70 | 2,407,561 |
| 2024-10-23 | 307.00 | 310.00 | 306.20 | 308.20 | 288.95 | 1,805,143 |
| 2024-10-22 | 310.10 | 310.10 | 303.50 | 308.10 | 288.85 | 1,346,225 |
| 2024-10-21 | 312.70 | 313.30 | 309.70 | 311.00 | 291.57 | 1,690,898 |
| 2024-10-18 | 312.60 | 314.10 | 311.20 | 313.50 | 293.92 | 1,110,778 |
| 2024-10-17 | 317.10 | 318.00 | 312.40 | 313.40 | 293.82 | 1,378,641 |
| 2024-10-16 | 314.70 | 317.60 | 313.30 | 316.60 | 296.82 | 835,970 |
| 2024-10-15 | 315.00 | 318.80 | 314.20 | 316.20 | 296.45 | 983,767 |
| 2024-10-14 | 311.80 | 314.50 | 310.60 | 314.50 | 294.85 | 617,352 |
| 2024-10-11 | 310.40 | 312.30 | 309.20 | 311.70 | 292.23 | 872,433 |
| 2024-10-10 | 313.00 | 314.70 | 308.90 | 311.20 | 291.76 | 786,094 |
| 2024-10-09 | 311.00 | 313.10 | 309.70 | 312.60 | 293.07 | 856,583 |
| 2024-10-08 | 309.20 | 311.30 | 308.60 | 310.30 | 290.92 | 874,944 |
| 2024-10-07 | 308.90 | 310.50 | 307.30 | 308.60 | 289.32 | 659,087 |
| 2024-10-04 | 308.90 | 310.00 | 307.10 | 308.80 | 289.51 | 770,096 |
| 2024-10-03 | 310.20 | 314.10 | 308.40 | 309.30 | 289.98 | 1,009,801 |
| 2024-10-02 | 313.30 | 314.50 | 309.90 | 310.00 | 290.63 | 1,168,076 |
| 2024-10-01 | 317.60 | 318.30 | 312.60 | 313.20 | 293.63 | 1,416,028 |
| 2024-09-30 | 312.50 | 317.60 | 311.60 | 316.90 | 297.10 | 1,851,551 |
| 2024-09-27 | 310.50 | 313.80 | 310.50 | 312.30 | 292.79 | 1,382,517 |
| 2024-09-26 | 316.40 | 316.40 | 308.10 | 310.00 | 290.63 | 1,509,763 |
| 2024-09-25 | 314.60 | 315.80 | 313.50 | 315.40 | 295.70 | 877,306 |
| 2024-09-24 | 314.00 | 315.30 | 311.20 | 314.60 | 294.95 | 1,146,554 |
| 2024-09-23 | 315.00 | 317.00 | 310.60 | 313.40 | 293.82 | 1,387,679 |
| 2024-09-20 | 312.00 | 316.30 | 311.90 | 316.30 | 296.54 | 3,234,013 |
| 2024-09-19 | 318.00 | 320.00 | 316.10 | 316.90 | 297.10 | 1,009,435 |
| 2024-09-18 | 319.50 | 321.00 | 316.60 | 316.90 | 297.10 | 1,308,907 |
| 2024-09-17 | 325.40 | 325.80 | 318.40 | 319.50 | 299.54 | 1,109,477 |
| 2024-09-16 | 320.40 | 326.00 | 320.30 | 324.30 | 304.04 | 760,922 |
| 2024-09-13 | 320.40 | 321.70 | 318.10 | 321.00 | 300.95 | 1,066,110 |
| 2024-09-12 | 324.10 | 324.30 | 319.70 | 320.40 | 300.38 | 1,222,171 |
| 2024-09-11 | 323.00 | 324.60 | 320.10 | 323.80 | 303.57 | 1,361,449 |
| 2024-09-10 | 320.30 | 321.30 | 318.60 | 320.10 | 300.10 | 1,078,026 |
| 2024-09-09 | 320.00 | 321.30 | 317.30 | 320.40 | 300.38 | 799,611 |
| 2024-09-06 | 317.40 | 319.80 | 315.00 | 319.80 | 299.82 | 1,036,119 |
| 2024-09-05 | 315.80 | 318.60 | 314.50 | 318.40 | 298.51 | 1,135,520 |
| 2024-09-04 | 315.00 | 316.60 | 313.30 | 315.80 | 296.07 | 1,011,033 |
| 2024-09-03 | 312.00 | 315.90 | 310.50 | 315.70 | 295.98 | 1,004,493 |
| 2024-09-02 | 311.20 | 312.30 | 309.70 | 311.40 | 291.95 | 673,619 |
| 2024-08-30 | 307.90 | 312.20 | 307.60 | 311.60 | 292.13 | 2,201,877 |
| 2024-08-29 | 305.90 | 308.30 | 305.70 | 308.00 | 288.76 | 796,299 |
| 2024-08-28 | 305.40 | 307.90 | 304.70 | 305.90 | 286.79 | 939,774 |
| 2024-08-27 | 303.40 | 305.40 | 302.60 | 305.40 | 286.32 | 832,835 |
| 2024-08-26 | 299.90 | 303.60 | 299.00 | 303.60 | 284.63 | 553,774 |
| 2024-08-23 | 302.90 | 303.20 | 300.60 | 300.80 | 282.01 | 1,036,165 |
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.