Essity AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 275.75 | 276.80 | 275.75 | 275.75 | 275.75 | 33,607 |
| 2026-10-16 | 273.60 | 277.70 | 271.40 | 277.70 | 277.70 | 46 |
| 2026-10-15 | 271.10 | 275.80 | 271.10 | 275.80 | 275.80 | 88,486 |
| 2026-10-14 | 266.65 | 268.40 | 266.50 | 268.25 | 268.25 | 37,450 |
| 2026-10-13 | 266.85 | 269.00 | 265.10 | 268.50 | 268.50 | 366,128 |
| 2026-10-12 | 265.60 | 266.15 | 264.20 | 265.10 | 265.10 | 19,351 |
| 2026-10-09 | 264.20 | 265.80 | 263.30 | 263.70 | 263.70 | 41,344 |
| 2026-10-08 | 262.45 | 263.40 | 260.60 | 261.30 | 261.30 | 1,235,132 |
| 2026-10-07 | 261.50 | 263.10 | 261.50 | 263.10 | 263.10 | 239,136 |
| 2026-10-06 | 257.30 | 259.70 | 256.70 | 259.70 | 259.70 | 145,104 |
| 2026-10-05 | 258.25 | 258.60 | 256.30 | 256.30 | 256.30 | 1,184,437 |
| 2026-10-02 | 256.50 | 257.65 | 256.50 | 257.20 | 257.20 | 49,082 |
| 2026-10-01 | 257.90 | 259.75 | 256.20 | 256.80 | 256.80 | 269,184 |
| 2026-09-30 | 260.10 | 261.95 | 259.10 | 259.10 | 259.10 | 30,147 |
| 2026-09-29 | 257.95 | 260.10 | 257.95 | 259.65 | 259.65 | 396,129 |
| 2026-09-28 | 260.50 | 261.90 | 257.25 | 259.40 | 259.40 | 520,405 |
| 2026-09-25 | 259.65 | 261.10 | 257.90 | 259.25 | 259.25 | 93,775 |
| 2026-09-24 | 262.85 | 263.10 | 259.70 | 260.40 | 260.40 | 7,572 |
| 2026-09-23 | 265.40 | 266.40 | 263.15 | 263.73 | 263.73 | 57,404 |
| 2026-09-22 | 265.00 | 268.75 | 265.00 | 267.70 | 267.70 | 92,159 |
| 2026-09-21 | 261.50 | 263.30 | 260.65 | 261.97 | 261.97 | 231,921 |
| 2026-09-18 | 263.15 | 263.50 | 261.40 | 261.66 | 261.66 | 3,655,037 |
| 2026-09-17 | 265.20 | 266.00 | 263.70 | 265.27 | 265.27 | 37,300 |
| 2026-09-16 | 263.15 | 264.40 | 261.70 | 263.70 | 263.70 | 483,955 |
| 2026-09-15 | 265.90 | 266.20 | 262.20 | 265.00 | 265.00 | 236,125 |
| 2026-09-14 | 262.05 | 268.25 | 262.00 | 267.10 | 267.10 | 171,012 |
| 2026-09-11 | 263.25 | 263.75 | 261.00 | 262.39 | 262.39 | 445,434 |
| 2026-09-10 | 262.75 | 264.25 | 262.00 | 262.86 | 262.86 | 190,628 |
| 2026-09-09 | 266.35 | 268.60 | 262.30 | 263.00 | 263.00 | 117,971 |
| 2026-09-08 | 268.50 | 270.50 | 268.50 | 269.61 | 269.61 | 148,341 |
| 2026-09-07 | 270.95 | 271.30 | 268.60 | 269.70 | 269.70 | 548,451 |
| 2026-09-04 | 271.85 | 272.35 | 270.20 | 271.13 | 271.13 | 30,672 |
| 2026-09-03 | 271.15 | 274.00 | 270.80 | 273.30 | 273.30 | 148,246 |
| 2026-09-02 | 278.45 | 278.80 | 273.90 | 274.90 | 274.90 | 1,636,708 |
| 2026-09-01 | 281.00 | 282.50 | 279.00 | 279.20 | 279.20 | 128,794 |
| 2026-08-28 | 280.50 | 281.10 | 279.70 | 280.20 | 280.20 | 68,997 |
| 2026-08-27 | 279.65 | 279.80 | 277.00 | 279.80 | 279.80 | 174,681 |
| 2026-08-26 | 281.70 | 282.35 | 280.60 | 281.10 | 281.10 | 58,854 |
| 2026-08-25 | 282.35 | 283.30 | 280.25 | 280.70 | 280.70 | 2,031,547 |
| 2026-08-24 | 276.30 | 282.60 | 276.30 | 280.40 | 280.40 | 86,339 |
| 2026-08-21 | 273.00 | 274.95 | 272.10 | 273.76 | 273.76 | 168,446 |
| 2026-08-20 | 270.95 | 273.49 | 270.45 | 272.70 | 272.70 | 21,487 |
| 2026-08-19 | 270.35 | 271.20 | 268.70 | 271.20 | 271.20 | 121,507 |
| 2026-08-18 | 268.60 | 270.95 | 267.75 | 269.75 | 269.75 | 202,207 |
| 2026-08-17 | 276.20 | 276.20 | 268.90 | 272.26 | 272.26 | 1,016,985 |
| 2026-08-14 | 277.20 | 277.75 | 275.50 | 277.13 | 277.13 | 34,497 |
| 2026-08-13 | 276.70 | 278.40 | 276.65 | 277.40 | 277.40 | 40,872 |
| 2026-08-12 | 277.80 | 277.80 | 275.30 | 275.30 | 275.30 | 182,914 |
| 2026-08-11 | 280.30 | 280.90 | 278.00 | 278.70 | 278.70 | 62,297 |
| 2026-08-10 | 281.35 | 281.35 | 279.00 | 280.90 | 280.90 | 31,058 |
| 2026-08-07 | 281.40 | 283.40 | 280.75 | 282.20 | 282.20 | 51,004 |
| 2026-08-06 | 283.75 | 285.20 | 281.35 | 283.22 | 283.22 | 672,590 |
| 2026-08-05 | 278.10 | 282.70 | 278.10 | 282.70 | 282.70 | 84,276 |
| 2026-08-04 | 276.20 | 278.20 | 274.65 | 277.70 | 277.70 | 52,517 |
| 2026-08-03 | 276.60 | 278.25 | 276.00 | 277.40 | 277.40 | 396,700 |
| 2026-07-31 | 277.00 | 278.30 | 275.70 | 277.20 | 277.20 | 1,826,459 |
| 2026-07-30 | 278.75 | 281.70 | 277.10 | 279.14 | 279.14 | 608,376 |
| 2026-07-29 | 281.00 | 281.20 | 276.50 | 279.23 | 279.23 | 18,701 |
| 2026-07-28 | 275.55 | 281.70 | 275.50 | 280.61 | 280.61 | 312,724 |
| 2026-07-27 | 279.45 | 281.20 | 277.15 | 280.30 | 280.30 | 485,105 |
Page 1 of 2 · 65 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.