Essity AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 258.50 | 258.50 | 258.50 | 258.50 | 228.68 | 24 |
| 2022-05-04 | 260.00 | 260.00 | 260.00 | 260.00 | 230.00 | 4 |
| 2022-05-03 | 260.50 | 260.50 | 260.50 | 260.50 | 230.45 | 40 |
| 2022-04-29 | 260.00 | 261.00 | 260.00 | 260.50 | 230.45 | 192 |
| 2022-04-28 | 260.50 | 262.50 | 257.50 | 261.00 | 230.89 | 1,116 |
| 2022-04-27 | 259.00 | 259.00 | 258.00 | 258.00 | 228.24 | 93 |
| 2022-04-26 | 264.50 | 264.50 | 261.50 | 261.50 | 231.33 | 18 |
| 2022-04-25 | 262.50 | 268.00 | 261.50 | 261.50 | 231.33 | 412 |
| 2022-04-22 | 262.50 | 266.00 | 262.50 | 263.50 | 233.10 | 140 |
| 2022-04-13 | 228.00 | 228.00 | 228.00 | 228.00 | 201.70 | 489 |
| 2022-04-04 | 225.50 | 225.50 | 225.50 | 225.50 | 199.49 | 956 |
| 2022-03-30 | 222.00 | 223.00 | 222.00 | 223.00 | 197.27 | 25 |
| 2022-03-24 | 225.50 | 225.50 | 221.50 | 221.50 | 189.75 | 76 |
| 2022-03-21 | 233.50 | 234.50 | 232.00 | 232.00 | 198.75 | 1,041 |
| 2022-03-16 | 236.00 | 239.50 | 236.00 | 239.50 | 205.17 | 1,272 |
| 2022-03-14 | 240.00 | 240.00 | 240.00 | 240.00 | 205.60 | 16 |
| 2022-03-11 | 229.50 | 229.50 | 229.50 | 229.50 | 196.61 | 10 |
| 2022-03-10 | 227.00 | 229.00 | 227.00 | 229.00 | 196.18 | 135 |
| 2022-03-08 | 224.00 | 224.00 | 224.00 | 224.00 | 191.90 | 21 |
| 2022-03-04 | 231.00 | 231.00 | 231.00 | 231.00 | 197.89 | 289 |
| 2022-03-03 | 237.50 | 237.50 | 237.50 | 237.50 | 203.46 | 64 |
| 2022-03-01 | 243.00 | 243.00 | 243.00 | 243.00 | 208.17 | 25 |
| 2022-02-25 | 256.00 | 256.00 | 256.00 | 256.00 | 219.31 | 97 |
| 2022-02-22 | 252.50 | 252.50 | 252.00 | 252.00 | 215.88 | 641 |
| 2022-02-09 | 262.50 | 263.00 | 262.50 | 263.00 | 225.31 | 42 |
| 2022-02-07 | 259.50 | 261.00 | 259.50 | 261.00 | 223.59 | 13 |
| 2022-02-02 | 263.00 | 263.00 | 263.00 | 263.00 | 225.31 | 400 |
| 2022-01-28 | 264.00 | 264.00 | 264.00 | 264.00 | 226.16 | 19 |
| 2022-01-26 | 266.50 | 266.50 | 262.00 | 262.00 | 224.45 | 159 |
| 2022-01-19 | 272.00 | 272.00 | 272.00 | 272.00 | 233.02 | 722 |
| 2022-01-18 | 272.00 | 272.00 | 272.00 | 272.00 | 233.02 | 50 |
| 2022-01-17 | 277.50 | 278.50 | 277.50 | 278.50 | 238.58 | 513 |
| 2022-01-13 | 278.46 | 278.46 | 278.46 | 278.46 | 238.55 | 774 |
| 2021-12-30 | 296.00 | 296.00 | 295.50 | 295.50 | 253.15 | 14 |
| 2021-12-23 | 281.50 | 285.50 | 281.50 | 285.00 | 244.15 | 27 |
| 2021-12-22 | 280.00 | 280.00 | 280.00 | 280.00 | 239.87 | 34 |
| 2021-12-07 | 290.00 | 290.47 | 288.99 | 288.99 | 247.57 | 417 |
| 2021-12-06 | 287.50 | 288.00 | 287.50 | 288.00 | 246.72 | 33 |
| 2021-12-03 | 283.49 | 283.49 | 283.49 | 283.49 | 242.86 | 12 |
| 2021-12-02 | 286.50 | 287.00 | 286.50 | 287.00 | 245.87 | 43 |
| 2021-12-01 | 285.50 | 285.50 | 283.50 | 285.49 | 244.57 | 47 |
| 2021-11-29 | 292.00 | 292.00 | 292.00 | 292.00 | 250.15 | 47 |
| 2021-11-26 | 293.50 | 293.50 | 293.50 | 293.50 | 251.43 | 12 |
| 2021-11-23 | 305.00 | 305.00 | 305.00 | 305.00 | 261.29 | 1,000 |
| 2021-11-22 | 306.50 | 306.50 | 306.50 | 306.50 | 262.57 | 304 |
| 2021-11-12 | 295.00 | 295.00 | 295.00 | 295.00 | 252.72 | 12 |
| 2021-11-11 | 296.00 | 296.00 | 296.00 | 296.00 | 253.58 | 1 |
← NewerPage 13 of 13 · 767 trading days
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.