Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	296.40	298.90	292.40	293.16	266.07	661,098
2023-06-05	293.00	297.80	292.90	294.78	267.54	890,513
2023-06-02	291.35	293.30	290.80	292.50	265.48	588,625
2023-06-01	289.19	291.70	289.19	290.77	263.91	373,500
2023-05-31	288.30	292.30	287.20	288.03	261.41	1,537,882
2023-05-30	294.95	297.00	288.40	290.95	264.07	311,122
2023-05-26	296.10	298.00	295.00	297.53	270.04	468,770
2023-05-25	298.50	298.50	296.00	296.53	269.13	34,588
2023-05-24	301.20	301.60	295.80	298.00	270.46	705,133
2023-05-23	308.40	308.40	300.80	303.03	275.03	1,702,818
2023-05-22	311.55	312.00	309.70	310.19	281.53	4,328,035
2023-05-19	309.10	312.40	308.60	312.27	283.42	350,435
2023-05-17	306.95	309.20	306.10	308.67	280.15	1,767,933
2023-05-16	304.20	308.40	304.10	307.34	278.94	2,515,419
2023-05-15	305.60	306.60	302.40	303.46	275.42	66,672
2023-05-12	305.40	309.80	301.30	304.05	275.95	423,012
2023-05-11	299.15	307.10	299.00	303.64	275.58	315,178
2023-05-10	304.40	304.60	296.80	298.39	270.82	173,042
2023-05-09	304.70	310.50	304.70	305.64	277.40	1,449,425
2023-05-05	312.20	313.20	308.30	311.19	282.43	121,955
2023-05-04	309.20	313.00	308.80	311.39	282.61	254,717
2023-05-03	310.95	314.50	310.20	310.55	281.85	835,629
2023-05-02	311.45	313.80	308.00	312.00	283.17	513,221
2023-04-28	308.20	312.00	308.20	310.14	281.48	628,694
2023-04-27	307.85	312.50	300.20	305.79	277.53	762,484
2023-04-26	307.25	311.40	300.80	302.55	274.60	5,583,464
2023-04-25	303.65	307.50	303.10	305.05	276.86	550,938
2023-04-24	307.85	308.00	301.90	303.58	275.53	305,130
2023-04-21	308.00	309.80	306.80	308.75	280.22	182,594
2023-04-20	307.65	308.66	299.80	306.36	278.05	572,723
2023-04-19	309.20	311.00	307.30	308.96	280.41	106,559
2023-04-18	308.00	308.20	306.50	307.57	279.15	95,956
2023-04-17	308.00	308.60	306.50	307.19	278.81	80,996
2023-04-14	305.80	307.90	304.70	307.61	279.18	195,540
2023-04-13	305.30	306.54	303.60	304.02	275.93	84,286
2023-04-12	305.00	309.10	304.10	308.11	279.64	170,915
2023-04-11	304.80	305.80	303.30	304.03	275.94	786,037
2023-04-06	304.10	305.47	303.00	304.20	276.09	184,826
2023-04-05	298.05	304.43	297.60	298.50	270.92	150,032
2023-04-04	297.70	298.50	295.96	298.04	270.51	2,156,800
2023-04-03	295.25	296.70	292.90	293.14	266.06	171,816
2023-03-31	293.40	300.20	293.15	296.30	268.92	6,286,075
2023-03-30	290.25	293.20	289.10	290.81	263.94	113,436
2023-03-29	295.75	297.70	295.60	297.23	263.19	105,440
2023-03-28	294.75	296.70	293.50	294.80	261.03	3,492,562
2023-03-27	297.20	300.20	295.10	295.47	261.63	296,454
2023-03-24	294.65	297.70	293.00	294.94	261.15	82,504
2023-03-23	293.10	295.50	291.20	294.40	260.68	425,689
2023-03-22	289.70	293.40	286.70	289.10	255.99	3,383,181
2023-03-21	286.75	291.70	286.10	288.87	255.79	4,512,395
2023-03-20	282.75	286.50	281.40	284.28	251.72	269,597
2023-03-17	288.50	290.40	281.50	287.02	254.15	574,316
2023-03-16	283.05	291.60	281.80	289.78	256.59	625,068
2023-03-15	282.75	288.80	279.00	281.43	249.19	930,823
2023-03-14	278.95	279.90	276.90	279.20	247.22	479,863
2023-03-13	277.40	281.20	275.80	279.13	247.16	3,189,770
2023-03-10	279.15	279.90	275.60	276.53	244.86	287,740
2023-03-09	279.15	281.60	277.70	279.40	247.40	38,199
2023-03-08	279.85	280.70	276.80	279.20	247.22	359,236
2023-03-07	279.55	282.40	277.80	280.00	247.93	382,474

← NewerPage 15 of 21 · 1,243 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.