Essity AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	262.50	262.50	260.50	260.50	251.23	164
2025-10-29	263.00	263.00	262.50	262.50	253.16	126
2025-10-28	262.50	263.00	262.50	263.00	253.65	23
2025-10-24	269.50	269.50	267.50	268.00	258.47	632
2025-10-23	269.00	269.00	268.50	268.50	258.95	276
2025-10-21	261.50	261.50	261.50	261.50	252.20	600
2025-10-20	263.50	263.50	263.50	263.50	254.13	3
2025-10-17	259.75	262.00	259.75	262.00	252.68	365
2025-10-16	258.50	260.00	258.50	259.50	250.27	38
2025-10-15	254.00	256.00	254.00	256.00	246.89	556
2025-10-14	254.00	254.00	254.00	254.00	244.97	37
2025-10-13	250.75	251.25	250.75	251.25	242.31	258
2025-10-09	249.50	249.50	249.00	249.50	240.63	54
2025-10-08	245.50	247.50	245.50	247.50	238.70	141
2025-10-07	247.00	247.25	247.00	247.25	238.46	1,093
2025-10-06	247.00	247.00	247.00	247.00	238.21	818
2025-10-02	246.00	246.00	245.75	245.75	237.01	383
2025-10-01	248.00	248.00	246.00	246.00	237.25	1,674
2025-09-30	245.00	245.50	245.00	245.00	236.29	767
2025-09-26	242.00	243.50	241.50	243.50	234.84	182
2025-09-25	242.00	243.50	242.00	243.00	234.36	177
2025-09-24	241.50	241.50	241.50	241.50	232.91	41
2025-09-23	239.00	239.00	239.00	239.00	230.50	52
2025-09-22	242.50	242.50	241.00	241.00	232.43	78
2025-09-19	245.50	247.00	244.00	244.00	235.32	235
2025-09-18	245.00	245.00	245.00	245.00	236.29	2
2025-09-17	247.00	248.00	247.00	248.00	239.18	100
2025-09-16	247.00	247.00	247.00	247.00	238.21	49
2025-09-12	253.50	253.50	253.50	253.50	244.48	98
2025-09-10	258.00	258.00	257.00	257.00	247.86	96
2025-09-09	259.00	259.00	257.50	257.75	248.58	671
2025-09-08	255.50	255.50	255.50	255.50	246.41	50
2025-09-05	255.00	255.00	255.00	255.00	245.93	20
2025-09-04	255.50	256.50	255.00	256.50	247.38	153
2025-09-03	253.50	254.00	253.00	254.00	244.97	147
2025-09-01	257.50	257.50	256.50	256.50	247.38	118
2025-08-29	254.00	256.00	254.00	256.00	246.89	141
2025-08-28	255.50	255.50	255.50	255.50	246.41	49
2025-08-27	254.00	254.50	254.00	254.50	245.45	147
2025-08-26	256.50	256.50	256.50	256.50	247.38	19
2025-08-22	255.00	255.00	255.00	255.00	245.93	1,115
2025-08-21	254.00	255.00	254.00	255.00	245.93	41
2025-08-20	254.50	255.50	254.50	255.50	246.41	1,210
2025-08-19	249.50	251.50	249.50	251.50	242.55	18
2025-08-18	248.00	248.00	248.00	248.00	239.18	30
2025-08-15	247.00	247.00	247.00	247.00	238.21	47
2025-08-14	246.50	246.50	246.00	246.00	237.25	55
2025-08-13	244.50	246.50	244.50	246.50	237.73	262
2025-08-12	246.50	246.50	246.00	246.00	237.25	100
2025-08-11	245.50	245.50	245.00	245.50	236.77	1,108
2025-08-08	245.00	245.00	245.00	245.00	236.29	100
2025-08-07	244.00	245.00	244.00	245.00	236.29	447
2025-08-06	243.50	244.50	243.00	244.00	235.32	3,384
2025-08-05	242.00	243.00	242.00	243.00	234.36	517
2025-08-04	240.00	240.75	240.00	240.75	232.19	1,281
2025-08-01	239.00	240.75	239.00	240.50	231.95	58
2025-07-31	244.00	244.00	243.50	244.00	235.32	138
2025-07-30	246.50	246.50	243.00	243.00	234.36	123
2025-07-29	245.00	246.00	244.50	245.00	236.29	3,037
2025-07-28	247.00	247.00	244.25	244.25	235.56	869

← NewerPage 3 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.