Essity AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	235.50	235.50	231.00	231.50	209.93	4,209
2023-09-26	230.00	232.48	229.00	229.00	207.67	2,048
2023-09-25	232.00	232.00	232.00	232.00	210.39	9
2023-09-22	235.50	235.50	233.00	235.00	213.11	526
2023-09-21	238.50	238.50	235.00	235.50	213.56	260
2023-09-20	243.00	243.00	242.50	242.50	219.91	32
2023-09-19	242.00	242.00	241.50	241.50	219.00	106
2023-09-18	245.00	245.00	242.00	243.70	221.00	1,491
2023-09-15	244.00	244.50	241.50	241.50	219.00	947
2023-09-14	241.00	241.00	241.00	241.00	218.55	3,643
2023-09-13	242.00	242.00	241.50	241.50	219.00	194
2023-09-11	247.00	247.00	245.50	246.28	223.34	60
2023-09-07	244.00	244.00	244.00	244.00	221.27	11
2023-09-06	251.00	251.00	251.00	251.00	227.62	3,668
2023-09-05	252.50	252.50	252.50	252.50	228.98	204
2023-08-31	256.50	256.50	256.50	256.50	232.61	86
2023-08-30	256.00	256.00	254.50	254.50	230.79	4,742
2023-08-24	253.50	254.00	253.50	253.50	229.89	34
2023-08-23	254.00	254.50	254.00	254.00	230.34	35
2023-08-22	255.00	255.00	253.44	253.44	229.83	68
2023-08-17	259.50	260.50	259.50	260.50	236.23	214
2023-08-16	259.00	259.00	259.00	259.00	234.87	1,157
2023-08-15	262.00	262.00	262.00	262.00	237.59	51
2023-08-14	260.50	260.50	260.50	260.50	236.23	51
2023-08-11	260.50	260.50	258.00	258.00	233.97	279
2023-08-10	260.50	260.50	257.00	257.00	233.06	3,307
2023-08-09	260.00	260.00	256.50	256.50	232.61	3,202
2023-08-08	257.50	257.50	256.00	256.00	232.15	3,430
2023-08-07	256.50	258.50	256.50	257.47	233.49	137
2023-08-04	255.00	255.00	255.00	255.00	231.25	11
2023-08-03	255.00	255.00	254.50	254.50	230.79	74
2023-08-02	259.50	259.50	259.50	259.50	235.33	2
2023-08-01	260.00	260.00	260.00	260.00	235.78	160
2023-07-31	261.50	261.50	261.50	261.50	237.14	362
2023-07-28	261.50	265.00	259.50	259.50	235.33	4,021
2023-07-27	260.00	261.50	260.00	261.50	237.14	168
2023-07-26	262.00	262.00	258.00	258.00	233.97	2,510
2023-07-25	259.50	260.00	258.50	259.44	235.27	128
2023-07-24	259.00	259.00	258.00	258.50	234.42	796
2023-07-21	254.50	261.00	254.50	258.58	234.49	242
2023-07-20	269.00	269.00	251.00	259.00	234.87	3,150
2023-07-19	283.50	283.50	283.50	283.50	257.09	22
2023-07-18	281.50	281.50	281.50	281.50	255.28	46
2023-07-14	279.50	282.00	279.50	282.00	255.73	53
2023-07-13	280.00	280.50	278.50	278.50	252.56	121
2023-07-12	279.50	279.50	278.50	278.50	252.56	83
2023-07-11	276.50	278.50	276.50	277.50	251.65	88
2023-07-10	279.00	279.00	278.00	278.00	252.10	15
2023-07-07	281.00	281.00	280.50	280.50	254.37	49
2023-07-06	285.00	285.00	281.50	282.72	256.39	68
2023-07-05	282.50	282.50	282.50	282.50	256.18	383
2023-07-04	285.50	286.00	285.50	286.00	259.36	3,650
2023-07-03	287.00	287.50	286.00	287.50	260.72	4,252
2023-06-30	286.50	286.50	286.00	286.50	259.81	3,886
2023-06-29	284.50	286.50	284.50	286.00	259.36	3,872
2023-06-28	287.00	287.00	287.00	287.00	260.26	2
2023-06-27	282.00	286.50	282.00	286.00	259.36	104
2023-06-26	286.50	288.50	285.50	288.00	261.17	1,563
2023-06-22	284.00	285.50	284.00	285.50	258.90	684
2023-06-21	286.50	291.00	286.50	291.00	263.89	71

← NewerPage 10 of 13 · 767 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.