Essity AB Series A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 5 |
| 2026-09-28 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 0 |
| 2026-09-25 | 260.75 | 260.75 | 260.75 | 260.75 | 260.75 | 27 |
| 2026-09-24 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 500 |
| 2026-09-21 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 57 |
| 2026-09-18 | 261.50 | 262.00 | 261.50 | 262.00 | 262.00 | 434 |
| 2026-09-15 | 263.50 | 265.00 | 263.50 | 265.00 | 265.00 | 70 |
| 2026-09-14 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 35 |
| 2026-09-08 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 291 |
| 2026-09-02 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 763 |
| 2026-09-01 | 281.50 | 281.50 | 281.50 | 281.50 | 281.50 | 12 |
| 2026-08-27 | 278.25 | 278.25 | 278.25 | 278.25 | 278.25 | 13 |
| 2026-08-17 | 270.50 | 270.50 | 270.50 | 270.50 | 270.50 | 1 |
| 2026-08-13 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 20 |
| 2026-08-12 | 278.00 | 278.00 | 276.50 | 276.50 | 276.50 | 51 |
| 2026-07-30 | 281.00 | 281.00 | 278.50 | 278.50 | 278.50 | 271 |
| 2026-07-29 | 278.50 | 279.25 | 278.25 | 279.25 | 279.25 | 108 |
| 2026-07-27 | 278.50 | 280.50 | 278.50 | 280.50 | 280.50 | 200 |
| 2026-07-24 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 336 |
| 2026-07-22 | 277.50 | 280.50 | 277.50 | 280.50 | 280.50 | 1,330 |
| 2026-07-21 | 279.50 | 279.50 | 276.50 | 276.50 | 276.50 | 200 |
| 2026-07-20 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 25 |
| 2026-07-16 | 272.75 | 272.75 | 271.50 | 271.50 | 271.50 | 215 |
| 2026-07-15 | 276.50 | 277.50 | 276.00 | 277.50 | 277.50 | 1,078 |
| 2026-07-14 | 278.50 | 279.00 | 278.50 | 279.00 | 279.00 | 2 |
| 2026-07-10 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 40 |
| 2026-07-08 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 260 |
| 2026-07-01 | 272.25 | 274.50 | 272.25 | 274.50 | 274.50 | 114 |
| 2026-06-29 | 277.75 | 278.00 | 277.75 | 278.00 | 278.00 | 0 |
| 2026-06-25 | 277.75 | 278.00 | 277.75 | 278.00 | 278.00 | 120 |
| 2026-06-22 | 265.50 | 269.00 | 265.50 | 269.00 | 269.00 | 2,944 |
| 2026-06-18 | 266.50 | 266.50 | 266.50 | 266.50 | 266.50 | 397 |
| 2026-06-15 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 15 |
| 2026-06-12 | 265.25 | 265.50 | 265.25 | 265.50 | 265.50 | 121 |
| 2026-06-11 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | 2,346 |
| 2026-06-05 | 257.50 | 257.50 | 257.50 | 257.50 | 257.50 | 1 |
| 2026-06-02 | 255.50 | 256.00 | 255.50 | 256.00 | 256.00 | 174 |
| 2026-05-29 | 262.00 | 263.00 | 261.50 | 261.50 | 261.50 | 190 |
| 2026-05-28 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 555 |
| 2026-05-27 | 264.50 | 264.50 | 264.50 | 264.50 | 264.50 | 1 |
| 2026-05-26 | 263.00 | 263.00 | 260.50 | 260.50 | 260.50 | 1,061 |
| 2026-05-22 | 256.00 | 257.00 | 255.50 | 257.00 | 257.00 | 846 |
| 2026-05-21 | 254.50 | 254.50 | 254.50 | 254.50 | 254.50 | 2 |
| 2026-05-20 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 20 |
| 2026-05-19 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 56 |
| 2026-05-18 | 252.50 | 252.50 | 252.50 | 252.50 | 252.50 | 363 |
| 2026-05-07 | 250.50 | 250.50 | 250.50 | 250.50 | 250.50 | 1 |
| 2026-05-06 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 210 |
| 2026-05-01 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 0 |
| 2026-04-23 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 32 |
| 2026-04-21 | 249.50 | 249.50 | 249.50 | 249.50 | 249.50 | 32 |
| 2026-04-20 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 23 |
Page 1 of 1 · 52 trading days
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.