Essity AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-30 | 294.50 | 294.50 | 294.50 | 294.50 | 275.96 | 2 |
| 2024-12-27 | 294.50 | 294.50 | 294.50 | 294.50 | 275.96 | 88 |
| 2024-12-23 | 292.50 | 294.00 | 292.50 | 294.00 | 275.49 | 294 |
| 2024-12-20 | 293.00 | 293.00 | 290.00 | 290.00 | 271.74 | 86 |
| 2024-12-19 | 293.50 | 293.50 | 293.50 | 293.50 | 275.02 | 9 |
| 2024-12-16 | 300.00 | 300.50 | 300.00 | 300.50 | 281.58 | 46 |
| 2024-12-13 | 298.00 | 298.00 | 298.00 | 298.00 | 279.24 | 2 |
| 2024-12-12 | 297.00 | 297.00 | 297.00 | 297.00 | 278.30 | 6 |
| 2024-12-11 | 306.50 | 306.50 | 306.50 | 306.50 | 287.20 | 43 |
| 2024-12-10 | 302.50 | 302.50 | 302.50 | 302.50 | 283.46 | 43 |
| 2024-12-05 | 307.00 | 307.00 | 307.00 | 307.00 | 287.67 | 37 |
| 2024-12-04 | 304.50 | 305.50 | 304.50 | 305.50 | 286.27 | 43 |
| 2024-12-03 | 305.00 | 305.00 | 304.50 | 304.50 | 285.33 | 42 |
| 2024-12-02 | 301.50 | 301.50 | 301.50 | 301.50 | 282.52 | 42 |
| 2024-11-29 | 299.00 | 299.00 | 298.50 | 298.50 | 279.71 | 62 |
| 2024-11-28 | 305.50 | 305.50 | 303.00 | 304.50 | 285.33 | 147 |
| 2024-11-27 | 306.25 | 306.25 | 306.25 | 306.25 | 286.97 | 735 |
| 2024-11-26 | 302.00 | 302.00 | 300.50 | 300.50 | 281.58 | 32 |
| 2024-11-25 | 300.50 | 300.50 | 300.00 | 300.00 | 281.11 | 86 |
| 2024-11-21 | 297.50 | 297.50 | 297.50 | 297.50 | 278.77 | 43 |
| 2024-11-19 | 295.00 | 295.50 | 294.00 | 294.00 | 275.49 | 141 |
| 2024-11-18 | 296.50 | 296.50 | 296.00 | 296.00 | 277.36 | 947 |
| 2024-11-15 | 296.00 | 296.00 | 296.00 | 296.00 | 277.36 | 43 |
| 2024-11-14 | 296.00 | 297.25 | 296.00 | 297.00 | 278.30 | 1,666 |
| 2024-11-13 | 298.00 | 298.00 | 298.00 | 298.00 | 279.24 | 27 |
| 2024-11-12 | 293.50 | 298.00 | 293.50 | 298.00 | 279.24 | 864 |
| 2024-11-11 | 296.50 | 296.50 | 296.50 | 296.50 | 277.83 | 44 |
| 2024-11-06 | 303.00 | 303.00 | 298.00 | 298.00 | 279.24 | 129 |
| 2024-11-05 | 303.00 | 303.00 | 303.00 | 303.00 | 283.92 | 783 |
| 2024-11-04 | 303.00 | 303.00 | 302.50 | 302.50 | 283.46 | 129 |
| 2024-10-31 | 298.00 | 298.00 | 298.00 | 298.00 | 279.24 | 1 |
| 2024-10-30 | 304.00 | 304.00 | 303.00 | 303.50 | 284.39 | 84 |
| 2024-10-28 | 309.00 | 311.50 | 309.00 | 311.50 | 291.89 | 168 |
| 2024-10-25 | 303.00 | 303.00 | 303.00 | 303.00 | 283.92 | 10 |
| 2024-10-23 | 309.50 | 309.50 | 309.50 | 309.50 | 290.01 | 41 |
| 2024-10-22 | 306.50 | 306.50 | 306.50 | 306.50 | 287.20 | 43 |
| 2024-10-21 | 313.00 | 313.00 | 310.50 | 310.50 | 290.95 | 53 |
| 2024-10-18 | 313.00 | 313.00 | 312.50 | 312.50 | 292.83 | 82 |
| 2024-10-17 | 314.50 | 315.50 | 314.00 | 315.50 | 295.64 | 126 |
| 2024-10-16 | 317.50 | 317.50 | 317.50 | 317.50 | 297.51 | 40 |
| 2024-10-15 | 317.00 | 317.50 | 315.50 | 315.50 | 295.64 | 123 |
| 2024-10-14 | 312.50 | 312.50 | 312.50 | 312.50 | 292.83 | 82 |
| 2024-10-11 | 310.50 | 311.50 | 309.00 | 311.50 | 291.89 | 70 |
| 2024-10-10 | 310.50 | 310.50 | 310.50 | 310.50 | 290.95 | 30 |
| 2024-10-08 | 309.50 | 309.50 | 309.00 | 309.00 | 289.55 | 61 |
| 2024-10-07 | 308.00 | 308.00 | 308.00 | 308.00 | 288.61 | 41 |
| 2024-10-04 | 309.00 | 309.00 | 309.00 | 309.00 | 289.55 | 41 |
| 2024-10-02 | 312.00 | 312.00 | 312.00 | 312.00 | 292.36 | 1 |
| 2024-10-01 | 314.00 | 314.00 | 314.00 | 314.00 | 294.23 | 40 |
| 2024-09-30 | 312.50 | 316.50 | 312.50 | 316.50 | 296.57 | 123 |
| 2024-09-26 | 310.50 | 310.50 | 310.50 | 310.50 | 290.95 | 40 |
| 2024-09-25 | 314.50 | 315.50 | 314.50 | 315.50 | 295.64 | 94 |
| 2024-09-24 | 313.50 | 313.50 | 313.50 | 313.50 | 293.76 | 41 |
| 2024-09-20 | 314.00 | 314.00 | 314.00 | 314.00 | 294.23 | 41 |
| 2024-09-19 | 320.00 | 320.00 | 320.00 | 320.00 | 299.85 | 40 |
| 2024-09-18 | 317.50 | 317.50 | 317.00 | 317.00 | 297.04 | 120 |
| 2024-09-17 | 321.50 | 321.50 | 321.50 | 321.50 | 301.26 | 2 |
| 2024-09-16 | 322.50 | 323.50 | 322.00 | 322.00 | 301.73 | 165 |
| 2024-09-13 | 318.50 | 320.50 | 318.50 | 320.50 | 300.32 | 80 |
| 2024-09-11 | 322.00 | 322.00 | 322.00 | 322.00 | 301.73 | 40 |
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.