Essity AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	246.00	246.00	246.00	246.00	246.00	42
2026-03-24	246.50	247.50	246.50	247.00	238.21	202
2026-03-23	246.00	246.00	246.00	246.00	237.25	300
2026-03-19	253.50	253.50	251.50	251.50	242.55	149
2026-03-12	260.00	262.00	260.00	262.00	252.68	193
2026-03-09	261.75	261.75	261.75	261.75	252.44	40
2026-03-06	265.00	265.00	263.00	265.00	255.57	159
2026-03-02	280.00	280.00	277.50	278.00	268.11	180
2026-02-27	287.50	288.00	287.50	288.00	277.76	19
2026-02-26	287.00	287.50	286.50	287.50	277.27	26
2026-02-25	287.50	288.50	286.50	286.50	276.31	324
2026-02-23	287.50	287.50	286.50	287.00	276.79	223
2026-02-20	285.00	285.00	285.00	285.00	274.86	35
2026-02-19	283.00	283.00	281.50	282.00	271.97	376
2026-02-17	285.50	285.50	285.50	285.50	275.35	42
2026-02-16	282.50	283.50	282.50	283.50	273.42	67
2026-02-12	278.50	283.50	278.00	283.50	273.42	516
2026-02-11	280.00	280.00	280.00	280.00	270.04	46
2026-02-09	276.00	276.00	276.00	276.00	266.18	16
2026-02-06	278.00	278.00	277.50	277.50	267.63	71
2026-02-04	268.00	274.00	267.50	274.00	264.25	1,832
2026-02-03	261.00	263.75	261.00	263.75	254.37	1,082
2026-02-02	262.50	262.50	262.50	262.50	253.16	179
2026-01-30	261.00	263.00	261.00	263.00	253.65	366
2026-01-29	259.50	259.50	259.50	259.50	250.27	6
2026-01-28	255.75	255.75	255.75	255.75	246.65	36
2026-01-27	257.00	258.00	256.00	257.75	248.58	486
2026-01-26	257.00	257.50	257.00	257.50	248.34	5
2026-01-23	254.00	255.50	254.00	255.50	246.41	179
2026-01-22	260.50	260.50	253.00	253.00	244.00	51
2026-01-21	272.50	273.00	272.50	273.00	263.29	4
2026-01-20	270.00	270.00	270.00	270.00	260.40	22
2026-01-19	270.50	270.75	270.50	270.75	261.12	1,025
2026-01-16	270.50	271.50	270.50	271.50	261.84	308
2026-01-15	270.50	270.50	270.50	270.50	260.88	5
2026-01-13	266.00	266.00	266.00	266.00	256.54	7
2026-01-12	263.50	263.50	263.50	263.50	254.13	1
2026-01-09	265.00	265.00	263.50	263.50	254.13	128
2026-01-08	258.50	260.00	258.50	260.00	250.75	51
2026-01-07	259.00	260.00	259.00	260.00	250.75	12
2026-01-02	262.50	262.50	262.50	262.50	253.16	2
2025-12-30	265.00	266.00	265.00	266.00	256.54	50
2025-12-29	264.00	264.00	263.25	263.25	253.89	37
2025-12-22	261.50	261.50	261.50	261.50	252.20	34
2025-12-19	264.50	264.50	264.50	264.50	255.09	6
2025-12-17	267.00	267.00	266.50	267.00	257.50	137
2025-12-16	265.00	265.50	264.50	265.00	255.57	211
2025-12-15	264.00	264.00	264.00	264.00	254.61	18
2025-12-09	257.50	259.50	257.50	259.50	250.27	215
2025-12-08	258.50	258.50	258.00	258.00	248.82	296
2025-12-05	261.50	261.50	261.50	261.50	252.20	30
2025-12-04	261.50	261.50	261.00	261.00	251.72	140
2025-12-03	263.00	263.00	262.00	262.00	252.68	280
2025-12-02	265.00	265.00	263.00	263.00	253.65	141
2025-12-01	263.00	263.00	263.00	263.00	253.65	77
2025-11-28	261.50	261.50	261.50	261.50	252.20	29
2025-11-14	260.50	260.50	260.50	260.50	251.23	1,155
2025-11-12	264.50	264.50	264.50	264.50	255.09	49
2025-11-10	265.00	265.25	264.50	265.25	255.82	57
2025-11-04	258.00	261.00	258.00	261.00	251.72	41

← NewerPage 2 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.