Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	240.60	243.90	240.40	243.62	221.11	591,276
2024-02-19	239.05	240.81	238.80	239.72	217.57	126,497
2024-02-16	237.30	240.50	236.60	238.82	216.76	197,193
2024-02-15	237.70	238.30	235.70	236.84	214.96	246,889
2024-02-14	238.95	240.10	237.80	239.28	217.17	151,682
2024-02-13	239.35	241.20	238.01	239.85	217.68	128,595
2024-02-12	237.80	239.10	237.50	239.10	217.01	52,031
2024-02-09	239.55	240.90	237.40	237.70	215.74	1,188,505
2024-02-08	239.25	241.11	239.10	240.42	218.20	133,425
2024-02-07	238.45	240.40	237.50	238.16	216.15	251,712
2024-02-06	238.85	239.22	236.40	238.61	216.56	622,496
2024-02-05	238.35	239.20	235.80	238.00	216.01	67,307
2024-02-02	243.90	243.90	237.98	240.50	218.28	53,262
2024-02-01	244.80	245.30	242.29	243.33	220.84	219,533
2024-01-31	242.30	245.10	242.30	242.92	220.47	205,421
2024-01-30	240.00	242.20	240.00	241.28	218.98	261,582
2024-01-29	237.40	239.45	236.30	239.35	217.24	467,545
2024-01-26	238.65	240.70	237.02	237.80	215.83	9,837,119
2024-01-25	231.85	238.40	229.50	237.76	215.79	639,669
2024-01-24	250.10	250.10	244.60	248.03	225.11	314,097
2024-01-23	247.40	251.10	247.40	250.03	226.92	511,865
2024-01-22	248.20	249.30	247.38	247.42	224.56	564,545
2024-01-19	249.60	251.00	247.60	250.80	227.63	169,838
2024-01-18	254.45	255.80	249.76	249.80	226.72	290,112
2024-01-17	258.65	259.70	254.70	259.26	235.31	273,968
2024-01-16	263.75	264.00	259.20	261.77	237.59	499,366
2024-01-15	264.60	264.90	262.60	263.65	239.29	81,879
2024-01-12	261.20	264.70	261.20	263.93	239.54	177,090
2024-01-11	258.65	261.00	256.00	259.70	235.70	121,296
2024-01-10	255.65	258.03	255.00	257.60	233.80	76,386
2024-01-09	254.25	255.90	254.00	255.88	232.24	736,250
2024-01-08	256.20	256.60	253.50	254.24	230.75	453,460
2024-01-05	252.70	255.80	252.50	255.14	231.56	213,179
2024-01-04	253.60	255.04	251.90	255.00	231.44	114,134
2024-01-03	253.00	256.50	253.00	254.64	231.11	85,937
2024-01-02	250.25	251.80	250.00	250.50	227.35	122,175
2023-12-29	249.10	250.08	248.00	250.00	226.90	87,892
2023-12-28	249.30	249.90	249.00	249.20	226.17	94,293
2023-12-27	247.25	250.50	247.00	249.10	226.08	53,599
2023-12-22	250.00	250.00	245.60	247.80	224.90	357,583
2023-12-21	250.70	252.20	250.70	251.00	227.81	218,309
2023-12-20	254.35	254.50	249.10	251.05	227.85	209,310
2023-12-19	252.80	254.40	251.20	253.38	229.96	152,893
2023-12-18	251.75	253.70	245.10	252.59	229.25	97,072
2023-12-15	256.40	259.30	251.30	253.44	230.02	713,828
2023-12-14	265.60	266.60	257.00	257.61	233.81	787,830
2023-12-13	264.80	266.10	263.25	264.64	240.19	146,736
2023-12-12	264.30	265.40	264.00	264.68	240.22	134,293
2023-12-11	262.65	264.50	261.50	263.35	239.02	231,096
2023-12-08	262.25	263.90	260.90	263.57	239.21	58,888
2023-12-07	264.60	265.00	261.50	262.45	238.20	118,543
2023-12-06	261.50	264.47	260.10	263.84	239.46	198,761
2023-12-05	262.85	263.30	259.90	262.40	238.15	127,672
2023-12-04	261.70	263.70	261.50	263.52	239.17	677,394
2023-12-01	263.35	265.10	261.60	262.80	238.52	48,377
2023-11-30	263.65	264.40	261.70	262.52	238.26	397,423
2023-11-29	262.65	264.40	261.30	263.51	239.16	3,014,087
2023-11-28	261.50	263.25	260.90	263.24	238.92	293,216
2023-11-27	260.50	262.60	260.10	262.20	237.97	74,442
2023-11-24	260.00	261.00	259.00	259.80	235.80	149,136

← NewerPage 12 of 21 · 1,238 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.