Essity AB Series A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	245.98	246.02	245.98	246.02	223.11	12
2024-01-19	250.00	250.00	248.00	248.00	224.90	48
2024-01-18	251.00	251.00	251.00	251.00	227.62	56
2024-01-17	255.50	259.00	255.50	258.50	234.42	20
2024-01-16	260.00	260.00	259.75	259.75	235.55	137
2024-01-15	264.50	264.50	263.00	263.05	238.54	18
2024-01-12	262.50	264.52	262.50	264.52	239.88	47
2024-01-11	259.50	260.02	258.98	258.98	234.86	3,435
2024-01-10	255.50	257.48	255.50	255.50	231.70	109
2024-01-09	255.50	256.00	254.87	254.87	231.13	218
2024-01-08	254.50	256.00	254.00	256.00	232.15	129
2024-01-05	253.50	253.50	253.50	253.50	229.89	112
2024-01-02	249.00	249.00	249.00	249.00	225.80	1,146
2023-12-29	249.00	249.00	247.50	247.50	224.44	143
2023-12-28	248.00	248.00	248.00	248.00	224.90	306
2023-12-27	248.50	248.50	247.00	247.00	223.99	96
2023-12-22	248.00	249.00	248.00	249.00	225.80	27
2023-12-21	249.00	249.83	249.00	249.50	226.26	158
2023-12-20	250.00	251.50	249.50	251.50	228.07	5,007
2023-12-19	251.50	252.27	251.50	252.27	228.77	246
2023-12-18	253.02	253.02	250.50	250.50	227.16	177
2023-12-15	256.50	256.50	250.52	250.52	227.18	362
2023-12-14	262.00	265.00	257.00	265.00	240.31	421
2023-12-13	265.00	265.00	265.00	265.00	240.31	2,404
2023-12-12	265.02	265.02	265.00	265.00	240.31	1,544
2023-12-11	264.02	264.02	263.00	263.00	238.50	4,369
2023-12-08	263.00	263.00	263.00	263.00	238.50	77
2023-12-07	262.50	265.00	262.50	265.00	240.31	69
2023-12-06	264.00	264.00	264.00	264.00	239.41	6
2023-12-04	263.00	263.00	263.00	263.00	238.50	40
2023-11-30	262.00	262.00	262.00	262.00	237.59	40
2023-11-29	263.50	263.50	263.50	263.50	238.95	3,640
2023-11-28	262.00	262.00	262.00	262.00	237.59	46
2023-11-27	262.00	262.50	262.00	262.00	237.59	6
2023-11-24	260.00	260.00	260.00	260.00	235.78	3,770
2023-11-23	260.00	260.00	260.00	260.00	235.78	6
2023-11-21	257.00	257.52	255.50	255.50	231.70	134
2023-11-20	256.50	256.50	255.00	255.97	232.13	4,260
2023-11-17	256.50	256.50	256.50	256.50	232.61	5
2023-11-16	254.50	256.00	254.50	256.00	232.15	2,038
2023-11-15	254.00	256.50	254.00	256.00	232.15	3,635
2023-11-10	253.50	253.50	253.50	253.50	229.89	1,929
2023-11-09	249.00	249.00	249.00	249.00	225.80	3,769
2023-11-08	248.48	248.48	248.48	248.48	225.34	6
2023-11-07	252.52	252.52	252.52	252.52	228.99	14
2023-11-02	255.00	255.00	255.00	255.00	231.25	21
2023-11-01	256.48	256.48	255.00	255.00	231.25	3,577
2023-10-30	251.50	251.50	251.50	251.50	228.07	125
2023-10-27	247.50	249.00	247.50	249.00	225.80	3,518
2023-10-25	236.98	241.50	236.98	241.50	219.00	871
2023-10-20	243.50	243.50	243.50	243.50	220.82	3,584
2023-10-18	238.50	240.50	238.50	240.50	218.10	400
2023-10-17	239.00	239.00	237.52	237.52	215.39	22
2023-10-16	239.00	240.50	239.00	240.50	218.10	3,853
2023-10-13	237.50	241.50	237.50	240.00	217.64	26
2023-10-12	240.00	240.00	238.00	238.00	215.83	1,930
2023-10-11	236.00	236.00	234.50	234.50	212.66	3,839
2023-10-06	233.00	233.00	233.00	233.00	211.30	3,837
2023-10-02	238.00	238.00	234.50	236.05	214.06	359
2023-09-29	236.00	236.50	231.50	231.50	209.93	3,797

← NewerPage 9 of 13 · 767 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.