Essity AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 321.00 | 321.00 | 321.00 | 321.00 | 300.79 | 30 |
| 2024-09-09 | 318.00 | 319.50 | 318.00 | 319.50 | 299.38 | 121 |
| 2024-09-05 | 316.50 | 316.50 | 316.50 | 316.50 | 296.57 | 41 |
| 2024-09-04 | 314.50 | 314.50 | 314.00 | 314.00 | 294.23 | 82 |
| 2024-09-03 | 315.00 | 315.00 | 315.00 | 315.00 | 295.17 | 1 |
| 2024-09-02 | 311.50 | 311.50 | 311.00 | 311.00 | 291.42 | 82 |
| 2024-08-30 | 312.00 | 312.00 | 312.00 | 312.00 | 292.36 | 25 |
| 2024-08-29 | 307.00 | 307.00 | 306.50 | 306.50 | 287.20 | 84 |
| 2024-08-28 | 306.00 | 306.00 | 306.00 | 306.00 | 286.73 | 42 |
| 2024-08-27 | 302.50 | 302.50 | 302.50 | 302.50 | 283.46 | 42 |
| 2024-08-23 | 301.00 | 301.50 | 301.00 | 301.50 | 282.52 | 21 |
| 2024-08-21 | 298.50 | 298.50 | 297.50 | 297.50 | 278.77 | 5 |
| 2024-08-19 | 298.00 | 299.00 | 298.00 | 299.00 | 280.18 | 86 |
| 2024-08-14 | 295.50 | 295.50 | 295.50 | 295.50 | 276.90 | 44 |
| 2024-08-13 | 296.00 | 296.00 | 296.00 | 296.00 | 277.36 | 10 |
| 2024-08-08 | 300.50 | 301.00 | 300.50 | 301.00 | 282.05 | 84 |
| 2024-08-07 | 302.50 | 302.50 | 302.50 | 302.50 | 283.46 | 30 |
| 2024-08-06 | 298.50 | 298.50 | 297.50 | 298.00 | 279.24 | 129 |
| 2024-08-05 | 297.00 | 301.50 | 297.00 | 300.00 | 281.11 | 129 |
| 2024-08-02 | 301.00 | 301.00 | 301.00 | 301.00 | 282.05 | 2 |
| 2024-08-01 | 299.00 | 299.00 | 299.00 | 299.00 | 280.18 | 43 |
| 2024-07-31 | 304.00 | 304.00 | 302.00 | 302.00 | 282.99 | 86 |
| 2024-07-30 | 308.50 | 308.50 | 300.50 | 300.50 | 281.58 | 244 |
| 2024-07-29 | 306.50 | 306.50 | 306.50 | 306.50 | 287.20 | 43 |
| 2024-07-25 | 305.50 | 305.50 | 302.50 | 302.50 | 283.46 | 172 |
| 2024-07-23 | 303.50 | 303.50 | 303.50 | 303.50 | 284.39 | 43 |
| 2024-07-19 | 299.50 | 302.00 | 299.50 | 302.00 | 282.99 | 94 |
| 2024-07-18 | 299.00 | 299.00 | 293.50 | 297.50 | 278.77 | 282 |
| 2024-07-17 | 278.00 | 278.00 | 278.00 | 278.00 | 260.50 | 47 |
| 2024-07-12 | 279.00 | 281.50 | 279.00 | 281.50 | 263.78 | 76 |
| 2024-07-10 | 278.50 | 278.50 | 278.50 | 278.50 | 260.97 | 47 |
| 2024-07-08 | 274.00 | 274.00 | 274.00 | 274.00 | 256.75 | 47 |
| 2024-07-05 | 274.50 | 274.50 | 274.50 | 274.50 | 257.22 | 47 |
| 2024-07-04 | 274.00 | 274.00 | 272.50 | 272.50 | 255.34 | 94 |
| 2024-07-02 | 275.50 | 275.50 | 274.00 | 274.00 | 256.75 | 33 |
| 2024-07-01 | 273.50 | 274.00 | 273.50 | 273.50 | 256.28 | 119 |
| 2024-06-28 | 272.00 | 272.00 | 270.00 | 270.00 | 253.00 | 55 |
| 2024-06-27 | 272.00 | 272.00 | 272.00 | 272.00 | 254.88 | 47 |
| 2024-06-26 | 272.50 | 272.50 | 272.50 | 272.50 | 255.34 | 7 |
| 2024-06-25 | 279.50 | 279.50 | 277.50 | 277.50 | 260.03 | 68 |
| 2024-06-24 | 278.00 | 279.50 | 276.50 | 276.50 | 259.09 | 142 |
| 2024-06-20 | 276.50 | 278.50 | 276.50 | 278.50 | 260.97 | 242 |
| 2024-06-19 | 276.00 | 277.00 | 275.00 | 277.00 | 259.56 | 403 |
| 2024-06-18 | 272.50 | 275.00 | 272.50 | 275.00 | 257.69 | 231 |
| 2024-06-17 | 273.00 | 273.00 | 273.00 | 273.00 | 255.81 | 25 |
| 2024-06-14 | 279.50 | 279.50 | 279.50 | 279.50 | 261.90 | 46 |
| 2024-06-13 | 276.50 | 276.50 | 276.50 | 276.50 | 259.09 | 46 |
| 2024-06-11 | 279.50 | 280.00 | 279.50 | 280.00 | 262.37 | 211 |
| 2024-06-10 | 278.00 | 278.00 | 278.00 | 278.00 | 260.50 | 71 |
| 2024-06-04 | 276.50 | 277.50 | 276.50 | 277.50 | 260.03 | 6 |
| 2024-06-03 | 272.00 | 272.00 | 272.00 | 272.00 | 254.88 | 47 |
| 2024-05-31 | 269.00 | 269.00 | 269.00 | 269.00 | 252.06 | 48 |
| 2024-05-30 | 269.00 | 269.00 | 269.00 | 269.00 | 252.06 | 48 |
| 2024-05-29 | 269.50 | 269.50 | 269.50 | 269.50 | 252.53 | 48 |
| 2024-05-28 | 272.50 | 272.50 | 270.00 | 270.00 | 253.00 | 96 |
| 2024-05-24 | 276.00 | 276.00 | 274.50 | 274.50 | 257.22 | 51 |
| 2024-05-23 | 277.50 | 277.50 | 277.00 | 277.00 | 259.56 | 71 |
| 2024-05-22 | 279.00 | 279.00 | 277.50 | 277.50 | 260.03 | 240 |
| 2024-05-21 | 278.50 | 278.50 | 278.00 | 278.50 | 260.97 | 141 |
| 2024-05-20 | 278.50 | 279.50 | 278.00 | 279.50 | 261.90 | 410 |
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.