Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	279.25	279.60	277.40	278.60	261.24	455,641
2024-05-20	278.95	280.20	277.80	279.60	262.18	48,512
2024-05-17	276.70	279.20	276.70	279.10	261.71	90,573
2024-05-16	275.35	276.90	274.40	276.90	259.65	62,053
2024-05-15	280.60	281.50	275.90	275.90	258.71	230,469
2024-05-14	281.80	283.70	280.00	280.00	262.56	843,887
2024-05-13	279.35	280.70	278.00	280.40	262.93	1,476,428
2024-05-10	279.35	280.00	277.00	279.30	261.90	72,460
2024-05-08	277.40	280.40	277.10	277.69	260.39	128,841
2024-05-07	277.80	278.40	275.60	277.50	260.21	2,194,266
2024-05-03	275.85	278.10	273.60	275.69	258.51	74,351
2024-05-02	276.50	278.50	272.90	276.02	258.83	190,484
2024-04-30	273.70	276.00	272.70	273.39	256.36	83,661
2024-04-29	270.35	275.10	270.00	273.53	256.49	67,470
2024-04-26	270.25	271.30	267.90	269.64	252.85	594,162
2024-04-25	274.45	274.80	263.70	268.15	251.45	340,574
2024-04-24	262.55	265.10	261.70	263.99	247.55	262,023
2024-04-23	258.35	264.70	257.80	261.89	245.57	150,207
2024-04-22	256.10	258.32	255.60	256.43	240.45	106,709
2024-04-19	254.65	254.70	252.80	253.78	237.97	93,057
2024-04-18	251.97	255.90	251.97	254.12	238.29	672,063
2024-04-17	249.00	253.30	249.00	251.85	236.17	2,211,891
2024-04-16	248.30	250.00	247.80	248.00	232.55	325,063
2024-04-15	252.30	253.20	249.60	251.40	235.73	1,405,107
2024-04-12	254.15	255.90	252.50	252.64	236.90	233,933
2024-04-11	254.85	254.90	252.40	253.98	238.16	119,550
2024-04-10	256.40	257.20	254.94	255.87	239.93	3,146,199
2024-04-09	256.30	256.30	253.70	255.70	239.77	744,316
2024-04-08	260.30	261.10	255.50	257.21	241.18	4,258,396
2024-04-05	260.70	263.50	260.00	260.81	244.57	585,702
2024-04-04	262.05	265.30	260.65	261.97	245.65	437,005
2024-04-03	254.95	261.50	253.50	260.13	243.93	2,285,709
2024-04-02	254.25	256.60	254.20	254.83	238.95	238,508
2024-03-28	254.45	259.90	253.60	254.20	238.36	155,524
2024-03-27	251.90	255.40	251.90	253.95	238.13	14,432,230
2024-03-26	249.60	252.19	248.20	251.46	235.80	1,665,108
2024-03-25	242.75	250.23	242.40	243.61	228.43	11,060,410
2024-03-22	237.00	243.60	234.90	242.66	227.54	230,867
2024-03-21	241.30	245.80	238.10	241.40	219.09	171,839
2024-03-20	242.95	243.10	238.50	239.57	217.44	1,797,031
2024-03-19	247.65	249.00	243.00	243.85	221.32	168,148
2024-03-18	249.30	251.70	247.40	247.82	224.93	220,019
2024-03-15	251.65	253.40	247.90	250.13	227.01	370,341
2024-03-14	251.55	254.00	251.00	252.82	229.46	395,897
2024-03-13	251.15	251.90	250.10	250.84	227.66	17,208,381
2024-03-12	249.50	251.20	248.80	250.79	227.62	18,315,779
2024-03-11	248.60	250.60	247.00	249.04	226.03	16,604,131
2024-03-08	248.50	250.10	248.30	248.52	225.56	2,713,093
2024-03-07	244.80	248.50	243.80	248.03	225.12	2,603,143
2024-03-06	244.50	248.00	244.30	245.23	222.57	252,384
2024-03-05	241.60	245.00	241.60	244.98	222.34	6,243,177
2024-03-04	241.80	243.40	238.90	241.47	219.16	124,431
2024-03-01	241.30	245.50	241.20	244.07	221.52	152,403
2024-02-29	241.10	242.20	239.90	241.72	219.39	243,051
2024-02-28	241.40	242.70	239.80	240.61	218.37	137,570
2024-02-27	242.50	242.50	239.80	241.86	219.52	222,742
2024-02-26	243.35	243.60	242.00	242.68	220.26	126,048
2024-02-23	242.75	244.20	241.90	243.55	221.04	252,095
2024-02-22	243.35	243.90	240.50	242.17	219.80	178,619
2024-02-21	243.25	244.70	242.20	243.57	221.06	183,982

← NewerPage 11 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.