Essity AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 278.50 | 278.50 | 278.50 | 278.50 | 260.97 | 48 |
| 2024-05-16 | 275.50 | 275.50 | 275.50 | 275.50 | 258.16 | 37 |
| 2024-05-15 | 277.00 | 277.00 | 277.00 | 277.00 | 259.56 | 94 |
| 2024-05-13 | 280.00 | 280.00 | 280.00 | 280.00 | 262.37 | 47 |
| 2024-05-10 | 279.00 | 279.00 | 279.00 | 279.00 | 261.43 | 48 |
| 2024-05-08 | 278.00 | 278.00 | 278.00 | 278.00 | 260.50 | 48 |
| 2024-05-03 | 277.50 | 277.50 | 277.50 | 277.50 | 260.03 | 33 |
| 2024-05-02 | 275.50 | 275.50 | 275.50 | 275.50 | 258.16 | 48 |
| 2024-04-30 | 274.50 | 274.50 | 274.50 | 274.50 | 257.22 | 2 |
| 2024-04-29 | 272.50 | 273.00 | 272.50 | 273.00 | 255.81 | 59 |
| 2024-04-26 | 268.50 | 271.00 | 268.50 | 271.00 | 253.94 | 63 |
| 2024-04-25 | 270.00 | 270.00 | 265.00 | 268.50 | 251.60 | 258 |
| 2024-04-24 | 263.98 | 264.00 | 263.00 | 263.00 | 246.44 | 29 |
| 2024-04-23 | 258.00 | 262.50 | 258.00 | 261.70 | 245.22 | 124 |
| 2024-04-22 | 257.50 | 257.50 | 257.50 | 257.50 | 241.29 | 67 |
| 2024-04-19 | 255.00 | 255.00 | 253.50 | 254.00 | 238.01 | 102 |
| 2024-04-16 | 249.50 | 249.50 | 249.48 | 249.48 | 233.78 | 74 |
| 2024-04-15 | 250.00 | 251.52 | 250.00 | 251.52 | 235.68 | 51 |
| 2024-04-10 | 256.00 | 257.00 | 256.00 | 257.00 | 240.82 | 139 |
| 2024-04-09 | 255.00 | 255.00 | 255.00 | 255.00 | 238.95 | 2 |
| 2024-04-08 | 257.02 | 257.02 | 257.02 | 257.02 | 240.84 | 37 |
| 2024-04-05 | 263.00 | 263.00 | 261.00 | 262.00 | 245.50 | 169 |
| 2024-04-04 | 262.00 | 262.50 | 261.50 | 262.50 | 245.97 | 230 |
| 2024-04-03 | 256.00 | 261.50 | 256.00 | 261.03 | 244.59 | 109 |
| 2024-04-02 | 256.00 | 257.00 | 253.98 | 253.98 | 237.99 | 43 |
| 2024-03-27 | 254.00 | 255.00 | 254.00 | 255.00 | 238.95 | 52 |
| 2024-03-26 | 251.00 | 253.00 | 251.00 | 253.00 | 237.07 | 81 |
| 2024-03-25 | 249.98 | 250.00 | 243.50 | 243.50 | 228.17 | 40 |
| 2024-03-22 | 241.50 | 243.52 | 241.50 | 243.52 | 228.18 | 8 |
| 2024-03-21 | 240.50 | 240.50 | 240.50 | 240.50 | 218.10 | 1 |
| 2024-03-19 | 244.02 | 244.02 | 244.02 | 244.02 | 221.29 | 4 |
| 2024-03-18 | 249.00 | 249.00 | 248.00 | 248.52 | 225.37 | 159 |
| 2024-03-15 | 249.02 | 249.02 | 249.02 | 249.02 | 225.83 | 5 |
| 2024-03-14 | 253.00 | 253.00 | 252.00 | 252.00 | 228.53 | 107 |
| 2024-03-13 | 251.00 | 251.00 | 251.00 | 251.00 | 227.62 | 50 |
| 2024-03-12 | 250.50 | 250.50 | 250.50 | 250.50 | 227.16 | 46 |
| 2024-03-11 | 247.00 | 250.50 | 247.00 | 249.52 | 226.28 | 182 |
| 2024-03-08 | 249.50 | 249.52 | 249.50 | 249.52 | 226.28 | 22 |
| 2024-03-07 | 244.50 | 249.52 | 244.50 | 249.52 | 226.28 | 12 |
| 2024-03-06 | 244.00 | 244.00 | 244.00 | 244.00 | 221.27 | 6 |
| 2024-03-04 | 243.50 | 243.50 | 243.50 | 243.50 | 220.82 | 26 |
| 2024-02-29 | 241.50 | 241.50 | 241.50 | 241.50 | 219.00 | 52 |
| 2024-02-27 | 242.02 | 242.02 | 242.02 | 242.02 | 219.48 | 6 |
| 2024-02-26 | 242.48 | 242.52 | 242.48 | 242.52 | 219.93 | 82 |
| 2024-02-21 | 244.02 | 244.02 | 244.02 | 244.02 | 221.29 | 6 |
| 2024-02-19 | 239.50 | 239.50 | 239.50 | 239.50 | 217.19 | 1 |
| 2024-02-14 | 238.02 | 238.02 | 238.02 | 238.02 | 215.85 | 6 |
| 2024-02-12 | 239.52 | 239.52 | 239.52 | 239.52 | 217.21 | 6 |
| 2024-02-09 | 237.52 | 237.52 | 237.52 | 237.52 | 215.39 | 53 |
| 2024-02-08 | 239.00 | 239.00 | 239.00 | 239.00 | 216.74 | 8 |
| 2024-02-07 | 239.00 | 239.02 | 239.00 | 239.02 | 216.76 | 47 |
| 2024-02-06 | 239.00 | 239.00 | 239.00 | 239.00 | 216.74 | 15 |
| 2024-02-05 | 239.50 | 239.50 | 239.02 | 239.02 | 216.75 | 44 |
| 2024-02-02 | 239.50 | 239.52 | 239.50 | 239.52 | 217.21 | 19 |
| 2024-02-01 | 245.50 | 245.50 | 245.50 | 245.50 | 222.63 | 50 |
| 2024-01-31 | 246.98 | 246.98 | 243.00 | 243.00 | 220.36 | 6 |
| 2024-01-30 | 239.50 | 239.50 | 239.50 | 239.50 | 217.19 | 28 |
| 2024-01-29 | 238.00 | 240.50 | 238.00 | 238.50 | 216.28 | 328 |
| 2024-01-26 | 241.00 | 241.00 | 238.52 | 238.52 | 216.30 | 7 |
| 2024-01-25 | 235.00 | 242.50 | 235.00 | 236.52 | 214.48 | 3,198 |
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.