Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	297.00	299.30	297.00	298.93	280.31	142,294
2024-08-15	297.50	297.80	296.10	297.53	279.00	420,551
2024-08-14	295.55	297.40	294.70	295.96	277.53	518,188
2024-08-13	297.40	298.50	294.60	295.20	276.81	100,021
2024-08-12	299.40	299.40	295.60	297.93	279.37	43,749
2024-08-09	300.80	301.10	299.80	300.22	281.52	256,842
2024-08-08	302.55	302.90	300.20	301.42	282.64	846,800
2024-08-07	300.60	303.80	300.50	302.96	284.09	32,045
2024-08-06	298.75	300.90	296.60	299.25	280.61	182,018
2024-08-05	300.40	302.40	296.20	300.75	282.01	336,807
2024-08-02	300.70	305.70	299.50	304.95	285.96	398,569
2024-08-01	301.20	301.90	297.90	299.10	280.47	1,758,333
2024-07-31	303.85	304.70	301.20	301.30	282.53	535,147
2024-07-30	307.15	308.40	300.50	301.80	283.00	219,014
2024-07-29	306.15	307.80	305.80	306.64	287.53	695,773
2024-07-26	303.70	306.20	303.70	305.00	286.00	170,890
2024-07-25	303.65	306.00	301.30	303.07	284.19	446,162
2024-07-24	304.00	304.70	299.40	301.81	283.01	2,890,821
2024-07-23	307.55	308.40	303.40	306.21	287.14	68,499
2024-07-22	305.00	308.00	305.00	306.37	287.29	358,392
2024-07-19	301.60	304.40	297.00	301.91	283.11	239,917
2024-07-18	295.15	299.30	291.30	296.23	277.78	333,160
2024-07-17	278.85	282.60	277.40	279.80	262.37	1,988,645
2024-07-16	276.70	279.60	276.70	277.87	260.56	94,417
2024-07-15	281.20	282.30	277.50	278.30	260.96	854,189
2024-07-12	280.00	282.60	277.60	279.41	262.01	196,913
2024-07-11	279.25	280.50	278.20	279.70	262.28	854,953
2024-07-10	277.50	279.50	277.50	278.50	261.15	49,850
2024-07-09	277.60	278.30	276.00	276.81	259.57	239,721
2024-07-08	273.20	278.20	273.00	277.15	259.89	119,991
2024-07-05	272.80	275.20	272.30	273.40	256.37	18,483
2024-07-04	273.80	274.60	272.80	273.97	256.90	1,308,009
2024-07-03	274.05	275.50	273.20	274.19	257.11	307,170
2024-07-02	274.75	275.50	273.30	274.36	257.27	87,439
2024-07-01	272.50	276.70	272.50	274.24	257.16	108,805
2024-06-28	271.15	272.20	268.90	271.41	254.51	165,611
2024-06-27	273.80	274.60	270.40	271.45	254.54	120,344
2024-06-26	277.40	277.50	272.10	274.79	257.67	1,131,479
2024-06-25	277.40	279.50	276.20	278.04	260.72	155,791
2024-06-24	276.80	279.90	276.30	277.40	260.12	1,112,056
2024-06-20	276.80	279.00	275.40	276.90	259.65	281,628
2024-06-19	275.15	276.80	274.10	276.80	259.56	58,835
2024-06-18	272.60	275.20	271.60	275.10	257.96	1,079,083
2024-06-17	280.30	281.20	271.10	280.97	263.47	1,113,544
2024-06-14	279.45	280.90	278.00	278.60	261.24	1,144,895
2024-06-13	276.00	280.10	275.50	279.70	262.28	242,606
2024-06-12	281.20	281.90	275.90	275.90	258.71	105,016
2024-06-11	279.45	281.30	278.50	280.40	262.93	882,412
2024-06-10	282.75	283.70	277.50	279.00	261.62	127,654
2024-06-07	282.15	284.00	279.50	283.60	265.93	143,300
2024-06-05	279.45	281.50	276.80	280.80	263.31	613,439
2024-06-04	274.95	278.70	274.60	278.50	261.15	584,966
2024-06-03	271.25	275.80	270.30	274.80	257.68	447,265
2024-05-31	269.90	270.00	268.80	269.50	252.71	174,026
2024-05-30	268.10	270.70	268.00	270.00	253.18	597,949
2024-05-29	270.35	270.80	268.10	268.10	251.40	265,879
2024-05-28	272.60	273.10	269.40	270.80	253.93	77,848
2024-05-24	276.20	277.00	272.50	273.20	256.18	69,533
2024-05-23	277.70	278.40	276.00	277.20	259.93	110,196
2024-05-22	278.25	278.50	275.80	277.70	260.40	17,955

← NewerPage 10 of 21 · 1,242 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.