Nasdaq Stockholm · ESSITY-B · stock
Essity AB (publ) (ESSITY-B) stock price history
Every Nasdaq Stockholm trading session of Essity AB (publ) from Jun 15, 2017 to Sep 28, 2026: 2,334 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESSITY-B adjusted close, 2017 to 2026
- SEK 304.04
- All time high, 2024
- SEK 285.60
- 52 week high, SEK 233.24 low
- 2,334
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ESSITY-B key facts
- Essity AB (publ) (ESSITY-B) closed at SEK 259.80 on Sep 28, 2026 on Nasdaq Stockholm.
- ESSITY-B's all time high close is SEK 304.04, set on Sep 16, 2024; its all time low close is SEK 163.67 on Oct 29, 2018.
- ESSITY-B's 52 week range is SEK 233.24 to SEK 285.60.
- ESSITY-B returned +10.7% over the year to Sep 28, 2026 and +11.2% over five years.
- Since Jun 15, 2017 ESSITY-B returned +34%, +3.2% a year compounded.
- ESSITY-B's deepest drawdown was -28.2% from Jan 20, 2020 to Mar 25, 2022.
- DataCedar holds 2,334 daily sessions of ESSITY-B history from Jun 15, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESSITY-B price chart, 2017 to 2026
ESSITY-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -6.6% |
| 6 months | +7.7% |
| Year to date | +1.5% |
| 1 year | +10.7% |
| 3 years | +23.6% |
| 5 years | +11.2% |
| 10 years | n/a |
| Since Jun 15, 2017 | +34.2% |
| Compound annual growth, 9.3 years | +3.2% |
ESSITY-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 304.04 on Sep 16, 2024
- All time low close
- SEK 163.67 on Oct 29, 2018
- 52 week high
- SEK 285.60 on Aug 6, 2026
- 52 week low
- SEK 233.24 on Mar 23, 2026
- Deepest drawdown
- -28.2% from Jan 20, 2020 to Mar 25, 2022, recovered Mar 30, 2023
- Best single session
- +14.2% on Apr 22, 2022
- Worst single session
- -8.6% on Jul 20, 2023
- Volatility, 1 year annualised
- 19.2%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2019, +42%
- Worst calendar year
- 2020, -10%
ESSITY-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jun 15, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 256.59 | SEK 285.60 | SEK 233.24 | SEK 259.80 | +1.5% | 269.3M | 186 |
| 2025 | SEK 278.16 | SEK 292.88 | SEK 227.84 | SEK 255.92 | -7.7% | 357.5M | 249 |
| 2024 | SEK 226.91 | SEK 305.63 | SEK 207.30 | SEK 277.23 | +22.2% | 320.9M | 251 |
| 2023 | SEK 243.06 | SEK 285.45 | SEK 207.39 | SEK 226.91 | -6.2% | 337.5M | 251 |
| 2022 | SEK 253.77 | SEK 254.46 | SEK 185.87 | SEK 242.00 | -4.4% | 376.5M | 253 |
| 2021 | SEK 223.36 | SEK 265.78 | SEK 212.32 | SEK 253.26 | +14.5% | 354.6M | 253 |
| 2020 | SEK 246.24 | SEK 265.36 | SEK 210.53 | SEK 221.27 | -10.3% | 452.8M | 252 |
| 2019 | SEK 173.51 | SEK 254.90 | SEK 171.91 | SEK 246.65 | +41.8% | 354.1M | 247 |
| 2018 | SEK 181.28 | SEK 192.30 | SEK 161.51 | SEK 173.99 | -4.1% | 338.4M | 252 |
| 2017 | SEK 193.12 | SEK 197.56 | SEK 166.56 | SEK 181.51 | n/a | 178.8M | 140 |
ESSITY-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 259.80 | -7.4% |
| August 2026 | SEK 280.70 | +1.3% |
| July 2026 | SEK 277.20 | +1.1% |
| June 2026 | SEK 274.30 | +5.7% |
| May 2026 | SEK 259.60 | +6.2% |
| April 2026 | SEK 244.50 | +0.7% |
| March 2026 | SEK 242.90 | -12.4% |
| February 2026 | SEK 277.24 | +9.2% |
| January 2026 | SEK 253.99 | -0.8% |
| December 2025 | SEK 255.92 | +1.5% |
| November 2025 | SEK 252.06 | +0.1% |
| October 2025 | SEK 251.77 | +6.1% |
About the ESSITY-B data
Daily bars. 2,334 sessions from Jun 15, 2017 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 15, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ESSITY-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ESSITY-B share price history
