Essity AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 272.00 | 278.50 | 272.00 | 278.50 | 268.59 | 138 |
| 2025-04-10 | 273.50 | 274.50 | 273.50 | 274.50 | 264.74 | 97 |
| 2025-04-09 | 266.50 | 266.75 | 262.50 | 266.75 | 257.26 | 1,620 |
| 2025-04-08 | 272.50 | 275.00 | 272.50 | 275.00 | 265.22 | 768 |
| 2025-04-07 | 278.00 | 278.00 | 273.00 | 273.50 | 263.77 | 89 |
| 2025-04-04 | 295.50 | 295.50 | 287.00 | 287.00 | 276.79 | 191 |
| 2025-04-03 | 284.00 | 284.50 | 284.00 | 284.50 | 274.38 | 75 |
| 2025-04-02 | 285.50 | 285.50 | 282.50 | 284.50 | 274.38 | 157 |
| 2025-04-01 | 286.00 | 286.00 | 286.00 | 286.00 | 275.83 | 20 |
| 2025-03-31 | 286.00 | 286.00 | 285.50 | 285.50 | 275.35 | 6 |
| 2025-03-28 | 283.50 | 286.00 | 283.50 | 286.00 | 275.83 | 220 |
| 2025-03-27 | 288.00 | 290.50 | 288.00 | 290.50 | 272.21 | 60 |
| 2025-03-25 | 289.50 | 289.50 | 289.00 | 289.00 | 270.81 | 96 |
| 2025-03-24 | 293.50 | 293.50 | 293.50 | 293.50 | 275.02 | 41 |
| 2025-03-20 | 295.00 | 297.50 | 295.00 | 297.50 | 278.77 | 457 |
| 2025-03-19 | 296.50 | 297.00 | 294.50 | 296.00 | 277.36 | 2,771 |
| 2025-03-18 | 303.00 | 303.00 | 303.00 | 303.00 | 283.92 | 88 |
| 2025-03-17 | 300.00 | 300.00 | 300.00 | 300.00 | 281.11 | 25 |
| 2025-03-14 | 299.50 | 299.50 | 299.00 | 299.50 | 280.64 | 87 |
| 2025-03-13 | 299.50 | 299.50 | 299.50 | 299.50 | 280.64 | 40 |
| 2025-03-12 | 307.50 | 307.50 | 302.50 | 302.50 | 283.46 | 250 |
| 2025-03-11 | 310.50 | 310.50 | 308.50 | 308.50 | 289.08 | 119 |
| 2025-03-10 | 310.00 | 312.00 | 310.00 | 312.00 | 292.36 | 82 |
| 2025-03-06 | 298.50 | 299.50 | 298.50 | 299.50 | 280.64 | 88 |
| 2025-03-05 | 305.00 | 305.00 | 303.00 | 303.00 | 283.92 | 101 |
| 2025-03-04 | 304.00 | 305.00 | 304.00 | 305.00 | 285.80 | 45 |
| 2025-03-03 | 299.50 | 299.50 | 299.50 | 299.50 | 280.64 | 7 |
| 2025-02-27 | 299.50 | 299.50 | 297.25 | 297.50 | 278.77 | 762 |
| 2025-02-26 | 295.00 | 297.00 | 295.00 | 297.00 | 278.30 | 126 |
| 2025-02-25 | 294.00 | 295.00 | 293.50 | 294.75 | 276.19 | 883 |
| 2025-02-24 | 291.75 | 291.75 | 291.75 | 291.75 | 273.38 | 731 |
| 2025-02-21 | 289.00 | 289.00 | 289.00 | 289.00 | 270.81 | 44 |
| 2025-02-20 | 284.00 | 284.50 | 283.00 | 283.00 | 265.18 | 108 |
| 2025-02-18 | 285.00 | 285.00 | 285.00 | 285.00 | 267.06 | 12 |
| 2025-02-17 | 282.00 | 282.00 | 282.00 | 282.00 | 264.25 | 44 |
| 2025-02-14 | 282.50 | 282.50 | 282.50 | 282.50 | 264.71 | 44 |
| 2025-02-13 | 283.00 | 283.00 | 283.00 | 283.00 | 265.18 | 46 |
| 2025-02-12 | 278.50 | 278.50 | 277.50 | 277.50 | 260.03 | 92 |
| 2025-02-11 | 280.00 | 280.00 | 277.50 | 277.50 | 260.03 | 158 |
| 2025-02-10 | 280.50 | 280.50 | 280.50 | 280.50 | 262.84 | 46 |
| 2025-02-07 | 277.00 | 277.00 | 277.00 | 277.00 | 259.56 | 46 |
| 2025-02-04 | 276.50 | 276.50 | 276.50 | 276.50 | 259.09 | 6 |
| 2025-02-03 | 277.00 | 277.00 | 275.50 | 277.00 | 259.56 | 112 |
| 2025-01-30 | 281.50 | 285.00 | 281.50 | 285.00 | 267.06 | 920 |
| 2025-01-29 | 280.00 | 282.50 | 280.00 | 282.00 | 264.25 | 873 |
| 2025-01-28 | 282.50 | 282.50 | 282.50 | 282.50 | 264.71 | 524 |
| 2025-01-27 | 280.00 | 280.00 | 280.00 | 280.00 | 262.37 | 47 |
| 2025-01-24 | 279.50 | 279.50 | 278.50 | 279.00 | 261.43 | 112 |
| 2025-01-23 | 287.00 | 287.00 | 280.00 | 281.00 | 263.31 | 197 |
| 2025-01-22 | 302.00 | 302.00 | 300.00 | 300.00 | 281.11 | 129 |
| 2025-01-20 | 301.50 | 301.50 | 301.50 | 301.50 | 282.52 | 43 |
| 2025-01-17 | 295.50 | 301.00 | 295.50 | 300.50 | 281.58 | 252 |
| 2025-01-16 | 292.00 | 293.50 | 292.00 | 293.50 | 275.02 | 88 |
| 2025-01-14 | 292.00 | 292.00 | 291.50 | 291.50 | 273.15 | 88 |
| 2025-01-10 | 295.00 | 295.00 | 293.00 | 293.00 | 274.55 | 212 |
| 2025-01-09 | 295.50 | 295.50 | 295.50 | 295.50 | 276.90 | 20 |
| 2025-01-08 | 296.50 | 298.00 | 296.50 | 298.00 | 279.24 | 148 |
| 2025-01-07 | 293.00 | 293.50 | 293.00 | 293.50 | 275.02 | 86 |
| 2025-01-03 | 297.00 | 297.00 | 297.00 | 297.00 | 278.30 | 189 |
| 2025-01-02 | 296.00 | 297.50 | 293.50 | 297.50 | 278.77 | 72 |
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.