Essity AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	282.50	282.50	282.50	282.50	249.91	9
2023-01-20	288.50	288.50	288.00	288.00	254.77	75
2023-01-16	289.02	289.02	289.02	289.02	255.68	41
2023-01-13	289.00	289.00	288.00	288.00	254.77	15
2023-01-12	290.00	290.00	290.00	290.00	256.54	11
2023-01-04	283.00	283.00	283.00	283.00	250.35	42
2023-01-03	277.00	278.50	276.50	277.50	245.49	285
2022-12-22	274.25	274.25	274.25	274.25	242.61	8
2022-12-15	271.00	271.00	271.00	271.00	239.74	24
2022-12-08	267.00	267.00	267.00	267.00	236.20	4
2022-12-07	262.50	262.50	262.00	262.00	231.77	176
2022-12-01	259.50	260.00	259.50	260.00	230.00	138
2022-11-22	256.50	256.50	256.50	256.50	226.91	400
2022-11-21	252.00	252.00	251.50	251.50	222.49	87
2022-11-07	232.50	232.50	232.50	232.50	205.68	17
2022-11-03	231.00	231.00	231.00	231.00	204.35	18
2022-11-01	232.50	232.50	232.50	232.50	205.68	140
2022-10-25	226.00	226.50	226.00	226.50	200.37	14
2022-10-20	220.00	220.00	219.52	219.52	194.20	205
2022-10-11	226.50	226.50	226.50	226.50	200.37	18
2022-10-04	225.50	225.50	225.50	225.50	199.49	46
2022-10-03	216.50	220.50	216.50	220.50	195.06	189
2022-09-28	220.50	220.50	220.00	220.00	194.62	27
2022-09-27	218.78	218.78	218.78	218.78	193.54	2
2022-09-22	224.47	224.47	224.47	224.47	198.58	4
2022-09-21	230.00	230.00	229.51	229.51	203.04	1,062
2022-09-16	233.50	233.50	233.00	233.50	206.56	51
2022-09-15	231.50	231.50	231.00	231.25	204.57	6
2022-09-12	232.50	235.00	232.50	235.00	207.89	3
2022-09-02	233.00	234.50	232.50	234.00	207.00	240
2022-09-01	229.50	232.00	229.50	230.50	203.91	18
2022-08-31	238.50	238.50	238.50	238.50	210.99	2
2022-08-23	260.50	260.50	259.00	259.00	229.12	16
2022-08-16	261.50	261.50	261.50	261.50	231.33	126
2022-08-15	264.50	264.50	264.50	264.50	233.99	2
2022-08-11	258.50	258.50	258.00	258.00	228.24	15
2022-08-09	257.50	257.50	257.50	257.50	227.79	124
2022-08-05	257.00	257.00	257.00	257.00	227.35	22
2022-08-01	258.00	258.00	257.50	257.50	227.79	6
2022-07-27	254.50	256.00	254.50	256.00	226.47	9
2022-07-26	254.50	254.50	252.00	253.50	224.25	99
2022-07-25	256.00	256.00	254.50	254.50	225.14	93
2022-07-14	272.50	272.50	271.50	271.50	240.18	30
2022-07-13	273.00	274.50	273.00	273.50	241.95	60
2022-07-12	272.50	274.00	271.00	271.00	239.74	99
2022-07-11	272.00	272.00	272.00	272.00	240.62	910
2022-07-08	275.50	275.50	270.00	274.00	242.39	39
2022-06-30	267.00	267.00	267.00	267.00	236.20	74
2022-06-27	267.50	267.50	267.50	267.50	236.64	14
2022-06-17	259.00	259.00	259.00	259.00	229.12	50
2022-06-16	252.50	253.50	251.00	251.00	222.04	111
2022-06-14	255.00	255.00	255.00	255.00	225.58	64
2022-06-09	255.50	255.50	255.50	255.50	226.02	12
2022-06-08	257.50	257.50	257.50	257.50	227.79	243
2022-06-01	257.50	258.00	257.50	258.00	228.24	984
2022-05-31	258.00	258.00	258.00	258.00	228.24	292
2022-05-27	255.00	257.00	255.00	256.00	226.47	741
2022-05-19	254.50	257.50	254.50	256.00	226.47	252
2022-05-18	257.97	257.97	257.97	257.97	228.21	18
2022-05-11	265.50	265.50	265.50	265.50	234.87	18

← NewerPage 12 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.