Essity AB (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	283.20	286.60	270.20	276.40	276.40	2,270,623
2026-10-21	275.50	278.40	275.10	276.50	276.50	1,246,158
2026-10-20	276.70	277.60	274.60	276.70	276.70	1,294,770
2026-10-19	275.20	277.30	274.20	276.10	276.10	1,190,656
2026-10-16	275.00	277.90	273.60	277.40	277.40	1,415,421
2026-10-15	269.20	275.80	269.10	275.80	275.80	2,065,262
2026-10-14	266.50	268.50	266.40	267.40	267.40	1,385,474
2026-10-13	267.20	269.20	265.00	266.30	266.30	1,088,858
2026-10-12	265.00	266.20	264.10	265.30	265.30	833,389
2026-10-09	263.80	265.80	263.10	263.70	263.70	1,084,445
2026-10-08	262.60	263.50	260.20	261.90	261.90	1,274,120
2026-10-07	260.10	263.10	260.10	263.10	263.10	1,958,389
2026-10-06	257.00	260.10	256.60	260.10	260.10	1,280,120
2026-10-05	257.80	258.70	256.10	256.10	256.10	785,449
2026-10-02	256.00	257.90	255.80	257.40	257.40	889,335
2026-10-01	257.70	259.80	256.20	256.50	256.50	1,795,874
2026-09-30	260.70	262.10	259.10	259.10	259.10	1,271,480
2026-09-29	258.10	260.40	256.80	259.30	259.30	1,248,468
2026-09-28	261.00	262.00	257.20	259.10	259.10	1,445,589
2026-09-25	260.20	261.10	257.80	258.90	258.90	1,346,355
2026-09-24	262.50	263.60	259.15	260.40	260.40	1,353,724
2026-09-23	265.60	266.00	262.70	262.70	262.70	1,024,708
2026-09-22	262.90	268.70	262.90	265.60	265.60	1,198,929

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.