Essity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 283.00 | 286.50 | 283.00 | 284.00 | 266.31 | 5,541 |
| 2025-02-18 | 285.00 | 286.00 | 283.00 | 283.00 | 265.37 | 4,092 |
| 2025-02-17 | 282.00 | 285.50 | 281.00 | 285.00 | 267.25 | 3,738 |
| 2025-02-14 | 283.00 | 284.00 | 282.00 | 282.00 | 264.43 | 4,586 |
| 2025-02-13 | 280.50 | 284.50 | 280.00 | 283.00 | 265.37 | 6,451 |
| 2025-02-12 | 277.50 | 281.00 | 277.50 | 279.00 | 261.62 | 3,085 |
| 2025-02-11 | 280.50 | 280.50 | 277.50 | 278.00 | 260.68 | 7,156 |
| 2025-02-10 | 278.50 | 281.00 | 278.50 | 280.50 | 263.03 | 9,870 |
| 2025-02-07 | 277.50 | 280.00 | 276.50 | 278.50 | 261.15 | 7,656 |
| 2025-02-06 | 276.00 | 278.50 | 274.50 | 277.00 | 259.74 | 10,157 |
| 2025-02-05 | 275.00 | 277.50 | 274.50 | 274.50 | 257.40 | 6,797 |
| 2025-02-04 | 277.50 | 278.50 | 275.50 | 276.00 | 258.81 | 2,558 |
| 2025-02-03 | 280.00 | 280.00 | 275.00 | 278.00 | 260.68 | 24,671 |
| 2025-01-31 | 285.00 | 286.00 | 282.00 | 282.00 | 264.43 | 12,041 |
| 2025-01-30 | 283.00 | 285.00 | 280.50 | 284.50 | 266.78 | 10,513 |
| 2025-01-29 | 280.50 | 283.50 | 278.50 | 281.50 | 263.96 | 3,978 |
| 2025-01-28 | 281.50 | 285.50 | 280.50 | 280.50 | 263.03 | 5,667 |
| 2025-01-27 | 279.00 | 283.00 | 279.00 | 283.00 | 265.37 | 12,959 |
| 2025-01-24 | 280.50 | 280.50 | 275.50 | 278.50 | 261.15 | 17,073 |
| 2025-01-23 | 290.50 | 291.00 | 275.50 | 278.50 | 261.15 | 48,866 |
| 2025-01-22 | 302.00 | 303.00 | 297.00 | 298.50 | 279.90 | 6,913 |
| 2025-01-21 | 298.00 | 303.50 | 298.00 | 303.50 | 284.59 | 4,140 |
| 2025-01-20 | 299.50 | 301.50 | 299.50 | 299.50 | 280.84 | 3,843 |
| 2025-01-17 | 296.00 | 301.00 | 295.50 | 300.50 | 281.78 | 28,980 |
| 2025-01-16 | 292.50 | 295.50 | 291.50 | 294.50 | 276.15 | 5,150 |
| 2025-01-15 | 292.50 | 293.50 | 290.50 | 292.50 | 274.28 | 4,649 |
| 2025-01-14 | 292.50 | 295.50 | 290.50 | 292.50 | 274.28 | 8,203 |
| 2025-01-13 | 293.50 | 293.50 | 290.00 | 291.00 | 272.87 | 15,042 |
| 2025-01-10 | 297.00 | 297.00 | 292.50 | 293.00 | 274.75 | 6,982 |
| 2025-01-09 | 299.00 | 299.50 | 295.00 | 296.50 | 278.03 | 15,599 |
| 2025-01-08 | 295.50 | 298.00 | 295.00 | 298.00 | 279.44 | 4,186 |
| 2025-01-07 | 297.00 | 297.00 | 291.50 | 294.50 | 276.15 | 4,714 |
| 2025-01-03 | 296.50 | 298.00 | 296.00 | 296.50 | 278.03 | 5,666 |
| 2025-01-02 | 295.50 | 297.50 | 293.50 | 297.00 | 278.50 | 11,715 |
| 2024-12-30 | 296.00 | 297.00 | 295.00 | 295.50 | 277.09 | 3,381 |
| 2024-12-27 | 294.00 | 297.00 | 293.50 | 297.00 | 278.50 | 4,431 |
| 2024-12-23 | 294.00 | 294.50 | 290.50 | 294.00 | 275.68 | 11,619 |
| 2024-12-20 | 294.00 | 294.00 | 290.00 | 294.00 | 275.68 | 10,764 |
| 2024-12-19 | 294.00 | 296.00 | 293.50 | 293.50 | 275.22 | 16,738 |
| 2024-12-18 | 297.00 | 297.00 | 293.50 | 294.00 | 275.68 | 1,180 |
| 2024-12-17 | 298.00 | 298.00 | 293.50 | 296.50 | 278.03 | 4,515 |
| 2024-12-16 | 297.50 | 300.50 | 297.50 | 298.00 | 279.44 | 6,698 |
| 2024-12-13 | 298.50 | 298.50 | 296.50 | 297.50 | 278.97 | 1,077 |
| 2024-12-12 | 298.00 | 299.00 | 295.50 | 298.00 | 279.44 | 6,661 |
| 2024-12-11 | 302.50 | 308.00 | 297.50 | 298.00 | 279.44 | 8,006 |
| 2024-12-10 | 304.00 | 305.00 | 301.50 | 302.50 | 283.66 | 2,752 |
| 2024-12-09 | 306.50 | 306.50 | 302.50 | 304.00 | 285.06 | 8,823 |
| 2024-12-06 | 308.00 | 310.50 | 306.50 | 306.50 | 287.41 | 4,291 |
| 2024-12-05 | 305.00 | 308.00 | 304.50 | 308.00 | 288.81 | 17,395 |
| 2024-12-04 | 303.50 | 306.50 | 303.50 | 305.00 | 286.00 | 7,188 |
| 2024-12-03 | 303.50 | 307.00 | 303.50 | 305.00 | 286.00 | 12,311 |
| 2024-12-02 | 300.00 | 305.00 | 300.00 | 305.00 | 286.00 | 8,776 |
| 2024-11-29 | 303.00 | 303.50 | 297.50 | 303.50 | 284.59 | 25,398 |
| 2024-11-28 | 305.00 | 306.00 | 302.50 | 304.50 | 285.53 | 6,514 |
| 2024-11-27 | 302.00 | 307.50 | 302.00 | 304.50 | 285.53 | 8,932 |
| 2024-11-26 | 301.50 | 302.50 | 300.00 | 301.00 | 282.25 | 4,771 |
| 2024-11-25 | 302.00 | 303.00 | 300.00 | 302.00 | 283.19 | 5,082 |
| 2024-11-22 | 299.00 | 303.00 | 298.00 | 303.00 | 284.12 | 18,956 |
| 2024-11-21 | 297.50 | 299.50 | 296.50 | 298.50 | 279.90 | 5,271 |
| 2024-11-20 | 296.50 | 298.00 | 295.50 | 297.00 | 278.50 | 10,272 |
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 |
| 2020-04-03 | 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.