Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	260.00	262.70	259.70	260.10	236.07	296,164
2023-11-22	257.00	261.00	257.00	259.47	235.49	268,773
2023-11-21	255.05	257.60	254.80	256.80	233.07	144,639
2023-11-20	255.45	257.10	254.50	255.41	231.81	169,827
2023-11-17	255.25	257.50	254.90	256.45	232.76	517,414
2023-11-16	256.30	259.00	253.50	254.65	231.12	209,948
2023-11-15	255.15	257.30	254.10	256.20	232.53	183,574
2023-11-14	253.60	256.50	251.50	256.20	232.53	612,353
2023-11-13	250.05	254.40	249.30	252.89	229.52	875,700
2023-11-10	249.50	251.10	248.10	250.00	226.90	256,543
2023-11-09	247.75	250.90	247.50	249.50	226.45	146,999
2023-11-08	251.35	252.50	247.10	248.90	225.90	227,625
2023-11-07	253.10	255.30	250.90	251.70	228.44	178,678
2023-11-06	255.05	255.60	250.40	250.93	227.74	164,924
2023-11-03	255.15	256.80	254.80	255.51	231.91	577,469
2023-11-02	256.60	257.80	254.50	254.60	231.08	1,342,523
2023-11-01	255.35	258.20	255.00	256.80	233.07	738,978
2023-10-31	253.10	255.30	252.60	254.35	230.85	159,210
2023-10-30	247.65	252.40	247.00	252.08	228.79	427,978
2023-10-27	249.60	251.50	246.67	247.63	224.75	302,606
2023-10-26	247.25	251.80	240.90	248.78	225.79	1,327,058
2023-10-25	242.45	243.30	236.50	238.21	216.20	375,433
2023-10-24	240.00	243.40	239.50	243.25	220.78	354,480
2023-10-23	241.20	241.40	237.50	239.60	217.46	1,139,384
2023-10-20	242.65	242.90	238.70	240.94	218.67	1,157,727
2023-10-19	240.60	244.40	240.40	244.14	221.58	122,663
2023-10-18	238.75	241.10	238.40	239.79	217.63	1,678,781
2023-10-17	239.75	239.90	237.70	238.90	216.83	253,566
2023-10-16	240.90	241.00	237.90	240.24	218.05	325,689
2023-10-13	237.00	241.70	236.90	239.94	217.77	116,099
2023-10-12	237.40	240.70	237.00	237.56	215.61	139,390
2023-10-11	234.45	236.70	233.80	235.92	214.12	222,934
2023-10-10	234.00	236.10	234.00	235.10	213.38	68,003
2023-10-09	233.10	234.00	231.90	233.20	211.66	115,940
2023-10-06	234.75	235.00	231.60	233.80	212.20	289,937
2023-10-05	234.85	236.20	234.30	234.40	212.74	467,360
2023-10-04	234.85	237.00	233.70	234.40	212.74	272,665
2023-10-03	236.70	238.30	235.30	236.34	214.51	2,269,527
2023-10-02	235.85	238.44	234.47	235.22	213.49	252,850
2023-09-29	232.50	237.00	231.80	233.94	212.32	313,483
2023-09-28	231.05	232.60	229.80	231.71	210.30	67,923
2023-09-27	232.70	235.90	230.97	232.63	211.14	140,719
2023-09-26	229.80	233.50	229.20	232.11	210.66	316,735
2023-09-25	232.50	232.70	228.60	230.28	209.01	292,803
2023-09-22	234.45	236.00	232.70	232.89	211.37	356,122
2023-09-21	240.40	240.60	233.20	236.24	214.41	1,080,895
2023-09-20	242.25	243.70	241.02	242.60	220.18	4,013,225
2023-09-19	242.15	243.20	241.10	241.90	219.55	157,090
2023-09-18	242.25	245.40	241.70	243.96	221.42	135,227
2023-09-15	242.45	245.90	242.40	243.00	220.55	301,841
2023-09-14	240.80	241.60	239.10	240.94	218.67	328,928
2023-09-13	242.65	243.00	240.00	241.07	218.80	43,242
2023-09-12	246.55	246.80	243.40	245.02	222.38	149,319
2023-09-11	245.60	250.30	245.50	245.80	223.09	361,560
2023-09-08	245.10	245.30	242.30	245.00	222.36	390,643
2023-09-07	246.75	246.80	243.00	244.25	221.68	937,666
2023-09-06	251.15	251.20	245.00	247.45	224.59	103,824
2023-09-05	253.30	254.50	251.50	253.27	229.87	244,223
2023-09-04	254.25	256.10	253.50	254.84	231.30	220,491
2023-09-01	252.00	256.40	251.20	253.30	229.90	95,469

← NewerPage 13 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.