Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	255.85	257.82	255.68	255.70	232.07	449,529
2023-08-30	255.65	257.00	253.90	254.90	231.35	116,767
2023-08-29	256.10	257.00	254.55	254.64	231.11	134,954
2023-08-25	254.05	255.80	253.80	254.66	231.13	58,184
2023-08-24	254.55	256.90	253.40	253.80	230.35	16,345
2023-08-23	252.10	254.60	252.10	254.17	230.69	211,115
2023-08-22	256.80	257.80	251.10	252.10	228.80	186,546
2023-08-21	260.30	261.00	255.90	258.79	234.88	173,362
2023-08-18	259.35	262.00	258.20	260.50	236.43	280,395
2023-08-17	258.45	261.50	257.00	260.35	236.29	224,009
2023-08-16	259.35	260.60	258.90	259.85	235.84	989,922
2023-08-15	261.70	262.90	259.96	261.46	237.30	38,326
2023-08-14	259.55	263.10	258.20	260.35	236.30	422,743
2023-08-11	259.15	259.80	257.50	258.47	234.59	251,285
2023-08-10	258.75	260.90	258.50	260.68	236.59	173,153
2023-08-09	256.60	260.70	256.50	257.73	233.91	109,962
2023-08-08	256.00	258.60	255.70	256.75	233.03	188,408
2023-08-07	255.45	259.00	254.97	257.00	233.25	363,212
2023-08-04	255.35	256.50	254.20	255.00	231.44	134,314
2023-08-03	258.95	259.30	254.30	254.90	231.35	326,963
2023-08-02	257.70	260.60	256.70	257.90	234.07	1,034,671
2023-08-01	260.60	261.10	259.10	259.99	235.97	85,472
2023-07-31	263.40	263.40	260.88	262.48	238.23	325,366
2023-07-28	259.65	265.40	259.00	262.09	237.87	126,831
2023-07-27	263.65	264.80	259.20	259.90	235.89	3,619,384
2023-07-26	260.80	262.90	259.90	262.51	238.25	4,637,133
2023-07-25	257.60	262.00	255.90	259.99	235.97	301,695
2023-07-24	259.05	259.80	257.60	258.27	234.41	132,969
2023-07-21	258.05	266.05	253.30	259.52	235.54	234,196
2023-07-20	265.00	265.00	249.90	256.02	232.36	1,408,878
2023-07-19	282.35	284.20	281.80	282.86	256.72	519,728
2023-07-18	282.25	283.20	281.10	282.75	256.62	75,865
2023-07-17	281.30	284.00	280.30	282.86	256.72	452,954
2023-07-14	279.35	281.00	279.10	280.70	254.76	350,340
2023-07-13	278.85	281.10	278.70	279.99	254.12	453,222
2023-07-12	277.70	279.60	276.90	277.92	252.24	298,278
2023-07-11	276.90	278.10	276.00	277.52	251.88	57,621
2023-07-10	278.95	279.60	277.40	278.02	252.34	393,573
2023-07-07	280.90	281.80	279.40	280.93	254.97	43,093
2023-07-06	284.90	285.20	280.10	281.03	255.06	102,324
2023-07-05	283.90	285.33	283.90	284.77	258.46	1,059,711
2023-07-04	286.75	287.20	284.60	284.78	258.47	136,045
2023-07-03	287.65	288.10	285.30	285.93	259.51	257,347
2023-06-30	285.70	288.50	285.40	287.13	260.60	61,878
2023-06-29	288.20	288.20	284.70	285.34	258.97	44,877
2023-06-28	287.25	289.70	285.90	287.34	260.79	276,297
2023-06-27	283.45	285.80	280.40	284.52	258.23	396,407
2023-06-26	285.40	289.00	283.50	286.89	260.38	3,932,152
2023-06-22	286.35	288.20	282.00	284.76	258.44	227,693
2023-06-21	285.80	288.50	285.10	287.34	260.79	368,570
2023-06-20	286.65	289.80	285.00	288.96	262.26	362,389
2023-06-19	290.35	290.50	284.30	286.13	259.69	414,645
2023-06-16	282.00	287.96	282.00	287.86	261.26	373,569
2023-06-15	280.40	286.90	279.10	281.52	255.51	152,722
2023-06-14	280.30	281.30	276.70	279.74	253.89	731,030
2023-06-13	282.55	282.70	276.40	279.17	253.37	589,247
2023-06-12	283.85	287.40	282.70	284.44	258.16	533,070
2023-06-09	287.25	287.63	282.80	284.26	258.00	232,623
2023-06-08	291.85	292.60	284.50	287.89	261.28	594,176
2023-06-07	296.40	298.90	292.40	293.16	266.07	661,098

← NewerPage 14 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.