Essity AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	286.50	286.50	286.50	286.50	259.81	31
2023-06-19	286.50	287.00	286.00	286.50	259.81	198
2023-06-16	288.00	288.00	287.50	287.50	260.72	245
2023-06-15	285.00	285.00	280.00	280.00	253.92	338
2023-06-14	281.00	281.00	281.00	281.00	254.82	356
2023-06-13	277.50	281.00	277.50	279.37	253.34	71
2023-06-12	286.00	286.00	283.00	284.41	257.92	1,509
2023-06-09	288.50	288.50	283.50	284.00	257.54	796
2023-06-08	285.00	288.00	285.00	287.50	260.72	1,563
2023-06-07	297.00	298.00	292.50	292.50	265.25	1,352
2023-06-05	293.50	297.50	293.50	296.00	268.43	2,170
2023-06-02	292.00	294.00	292.00	294.00	266.61	839
2023-06-01	290.50	290.50	289.50	289.50	262.53	901
2023-05-31	289.50	292.00	287.50	287.50	260.72	688
2023-05-30	292.00	292.00	289.50	289.50	262.53	108
2023-05-26	297.00	298.00	295.50	298.00	270.24	118
2023-05-25	297.50	297.50	297.50	297.50	269.79	284
2023-05-24	299.00	299.00	299.00	299.00	271.15	419
2023-05-23	302.00	309.50	302.00	309.50	280.67	5,630
2023-05-22	310.00	310.00	310.00	310.00	281.12	568
2023-05-19	312.00	312.00	312.00	312.00	282.94	876
2023-05-17	308.00	308.50	307.00	308.00	279.31	591
2023-05-16	304.50	308.00	304.50	308.00	279.31	549
2023-05-15	305.00	305.00	305.00	305.00	276.59	3,858
2023-05-12	308.00	308.00	302.50	304.00	275.68	642
2023-05-11	303.50	305.50	299.50	305.50	277.04	4,292
2023-05-09	305.50	305.50	305.50	305.50	277.04	399
2023-05-05	310.50	310.50	310.50	310.50	281.58	622
2023-05-04	311.50	312.50	311.50	312.50	283.39	59
2023-05-03	310.50	310.50	310.50	310.50	281.58	3,559
2023-05-02	309.50	311.00	309.50	311.00	282.03	16
2023-04-28	310.50	312.00	307.00	307.00	278.40	3,540
2023-04-26	303.00	303.00	303.00	303.00	274.77	1
2023-04-21	308.50	309.00	307.50	309.00	280.22	751
2023-04-20	306.50	306.50	306.50	306.50	277.95	1
2023-04-19	308.50	309.50	308.50	309.50	280.67	181
2023-04-17	307.50	307.50	307.50	307.50	278.86	450
2023-04-14	306.50	306.50	306.50	306.50	277.95	10
2023-04-13	305.50	305.50	305.50	305.50	277.04	300
2023-04-06	304.00	304.00	304.00	304.00	275.68	134
2023-04-05	303.00	303.00	303.00	303.00	274.77	298
2023-04-03	296.00	296.00	296.00	296.00	268.43	2
2023-03-31	296.50	297.50	296.50	297.50	269.79	348
2023-03-29	296.00	296.00	296.00	296.00	261.85	1
2023-03-27	296.00	296.00	296.00	296.00	261.85	100
2023-03-24	297.50	297.50	297.50	297.50	263.18	1,482
2023-03-23	294.98	294.98	294.98	294.98	260.95	2
2023-03-22	290.00	291.77	290.00	291.77	258.11	32
2023-03-21	290.48	290.48	290.48	290.48	256.97	27
2023-03-20	286.00	286.00	286.00	286.00	253.01	4
2023-03-17	284.50	284.50	282.50	282.50	249.91	6
2023-03-16	288.50	290.00	288.00	288.50	255.22	36
2023-03-08	278.50	279.00	278.50	279.00	246.81	18
2023-02-20	278.00	278.00	277.00	277.00	245.04	3
2023-02-14	279.50	279.50	279.50	279.50	247.26	150
2023-02-13	277.50	277.50	275.59	275.59	243.80	69
2023-02-06	276.50	276.50	276.50	276.50	244.60	33
2023-02-01	269.50	270.00	269.50	270.00	238.85	257
2023-01-25	280.50	280.50	280.00	280.00	247.70	420
2023-01-24	280.50	280.50	278.00	278.00	245.93	153

← NewerPage 11 of 13 · 768 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.