Essity AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	245.00	245.50	244.25	244.25	235.56	1,283
2025-07-24	249.00	249.00	245.50	245.75	237.01	2,190
2025-07-23	248.50	248.50	248.00	248.00	239.18	610
2025-07-22	245.50	246.50	245.50	246.50	237.73	53
2025-07-21	245.50	245.50	243.00	244.00	235.32	250
2025-07-18	250.00	250.00	247.00	247.00	238.21	102
2025-07-17	252.00	252.00	248.00	249.00	240.14	196
2025-07-14	264.50	264.50	264.50	264.50	255.09	19
2025-07-11	266.50	266.50	264.00	264.00	254.61	62
2025-07-09	264.50	264.50	264.50	264.50	255.09	47
2025-07-08	263.00	263.25	263.00	263.25	253.89	14
2025-07-07	265.50	265.50	265.50	265.50	256.06	47
2025-07-03	267.00	268.50	267.00	268.50	258.95	144
2025-07-02	267.75	267.75	266.00	266.00	256.54	63
2025-07-01	263.50	264.00	263.00	264.00	254.61	114
2025-06-30	261.50	261.50	261.50	261.50	252.20	40
2025-06-27	259.00	260.50	259.00	260.50	251.23	56
2025-06-26	257.50	258.00	257.00	257.00	247.86	86
2025-06-25	260.00	260.00	259.50	259.50	250.27	389
2025-06-24	263.00	263.00	263.00	263.00	253.65	48
2025-06-23	260.50	260.50	260.50	260.50	251.23	200
2025-06-19	261.50	261.50	261.50	261.50	252.20	784
2025-06-18	260.00	262.50	260.00	262.50	253.16	1,829
2025-06-17	260.50	261.50	260.50	261.50	252.20	547
2025-06-16	263.50	263.50	263.50	263.50	254.13	1,112
2025-06-13	268.00	268.00	268.00	268.00	258.47	100
2025-06-12	268.50	268.50	268.50	268.50	258.95	6
2025-06-11	271.25	271.25	270.50	270.50	260.88	1,048
2025-06-10	272.00	273.00	271.50	273.00	263.29	1,305
2025-06-09	273.25	273.25	272.00	272.00	262.33	29
2025-06-05	275.00	275.00	274.50	274.50	264.74	34
2025-06-04	276.00	276.50	276.00	276.00	266.18	562
2025-06-02	279.50	279.50	278.00	278.25	268.35	63
2025-05-30	282.00	282.00	282.00	282.00	271.97	6
2025-05-28	282.50	282.50	282.50	282.50	272.45	120
2025-05-27	285.50	285.75	284.50	285.00	274.86	1,112
2025-05-23	282.50	282.50	282.50	282.50	272.45	23
2025-05-22	285.00	285.00	281.00	281.00	271.01	77
2025-05-21	282.50	284.00	282.50	284.00	273.90	616
2025-05-20	281.00	281.50	281.00	281.50	271.49	979
2025-05-19	275.00	276.00	275.00	276.00	266.18	88
2025-05-16	278.50	278.50	276.50	276.50	266.67	793
2025-05-15	275.50	275.50	275.50	275.50	265.70	1
2025-05-14	271.25	272.00	270.50	270.50	260.88	1,664
2025-05-13	276.00	276.00	273.25	273.25	263.53	1,792
2025-05-12	273.00	273.00	273.00	273.00	263.29	44
2025-05-09	274.00	274.50	273.00	273.00	263.29	162
2025-05-07	276.25	276.25	276.25	276.25	266.42	902
2025-05-02	277.00	278.50	277.00	278.00	268.11	196
2025-04-30	274.50	274.75	273.00	274.75	264.98	2,506
2025-04-29	273.50	273.50	273.50	273.50	263.77	235
2025-04-28	271.75	271.75	271.25	271.75	262.08	2,422
2025-04-25	272.25	272.25	269.50	270.25	260.64	1,624
2025-04-24	280.00	280.00	270.75	270.75	261.12	3,480
2025-04-23	287.00	287.00	284.00	284.50	274.38	4,358
2025-04-22	287.50	288.25	287.00	287.75	277.52	3,649
2025-04-17	284.75	285.75	284.75	285.75	275.59	1,707
2025-04-16	289.50	289.50	289.50	289.50	279.20	43
2025-04-15	279.00	280.50	279.00	280.50	270.52	264
2025-04-14	278.00	278.00	278.00	278.00	268.11	3

← NewerPage 4 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.