Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	285.50	285.61	283.80	285.00	252.36	142,138
2023-03-02	279.70	285.90	279.70	284.61	252.01	162,531
2023-03-01	281.60	285.30	279.60	281.84	249.56	5,309,326
2023-02-28	286.10	286.10	282.97	283.00	250.59	418,978
2023-02-27	284.40	287.70	284.00	286.85	254.00	259,165
2023-02-24	282.05	285.60	281.60	284.20	251.65	295,023
2023-02-23	283.35	283.90	282.00	282.20	249.88	149,250
2023-02-22	280.30	283.70	278.80	283.20	250.76	1,210,559
2023-02-21	277.30	279.60	276.60	279.10	247.13	33,711
2023-02-20	280.40	280.40	277.10	279.85	247.80	130,410
2023-02-17	274.65	280.68	274.30	279.97	247.90	68,895
2023-02-16	276.40	276.70	272.70	275.02	243.52	520,504
2023-02-15	277.00	278.00	275.70	277.37	245.60	56,756
2023-02-14	277.90	280.20	277.50	278.80	246.87	3,495,897
2023-02-13	271.40	277.60	271.40	275.23	243.70	187,090
2023-02-10	269.10	270.90	268.50	268.87	238.07	1,474,254
2023-02-09	272.60	272.90	267.40	269.14	238.31	497,714
2023-02-08	275.15	277.00	271.40	272.43	241.22	369,554
2023-02-07	275.05	276.80	274.90	275.00	243.50	309,080
2023-02-06	276.00	277.60	273.70	275.39	243.84	309,574
2023-02-03	274.15	276.80	273.20	275.28	243.75	433,246
2023-02-02	270.35	274.50	268.50	269.86	238.95	625,663
2023-02-01	272.50	272.60	266.70	267.72	237.06	679,992
2023-01-31	274.25	277.00	271.70	272.70	241.47	432,439
2023-01-30	267.20	275.06	267.20	275.06	243.55	339,148
2023-01-27	274.75	277.50	265.90	270.43	239.46	661,051
2023-01-26	285.70	288.70	266.40	286.51	253.70	1,499,267
2023-01-25	280.30	280.30	273.50	278.72	246.80	519,342
2023-01-24	281.90	282.60	275.90	279.97	247.90	495,922
2023-01-23	288.00	288.00	281.30	282.08	249.77	228,582
2023-01-20	287.25	288.90	285.60	288.70	255.63	209,661
2023-01-19	284.90	287.20	284.30	285.44	252.75	152,576
2023-01-18	286.25	288.20	284.60	285.10	252.45	456,920
2023-01-17	290.85	292.30	290.10	291.42	258.04	427,169
2023-01-16	292.60	292.80	289.00	290.09	256.86	109,432
2023-01-13	290.25	291.80	285.50	287.56	254.62	529,083
2023-01-12	289.40	291.10	287.60	289.34	256.20	1,384,022
2023-01-11	288.10	290.00	287.10	288.93	255.84	211,784
2023-01-10	288.30	289.30	287.10	288.10	255.11	219,263
2023-01-09	284.91	289.10	284.91	285.60	252.89	427,223
2023-01-05	283.65	284.30	282.30	283.10	250.67	1,022,753
2023-01-04	279.00	284.80	279.00	280.61	248.47	338,755
2023-01-03	274.85	278.80	274.37	278.06	246.21	76,017
2022-12-30	275.35	277.00	272.70	274.95	243.46	57,404
2022-12-29	273.70	275.90	271.90	274.77	243.30	28,764
2022-12-28	276.10	276.60	274.45	274.45	243.01	117,860
2022-12-23	273.70	276.50	273.70	275.60	244.03	74,279
2022-12-22	275.55	278.10	273.50	276.27	244.62	465,764
2022-12-21	274.45	276.40	273.10	275.60	244.03	301,943
2022-12-20	274.15	276.20	273.70	275.30	243.77	318,488
2022-12-19	273.90	276.10	273.40	276.00	244.39	712,326
2022-12-16	271.45	273.70	271.00	272.90	241.64	243,212
2022-12-15	277.40	277.60	270.10	274.76	243.29	143,034
2022-12-14	271.90	277.76	271.90	275.41	243.86	433,023
2022-12-13	266.75	274.30	266.60	272.07	240.91	322,869
2022-12-12	266.45	266.90	264.80	266.36	235.85	19,299
2022-12-09	267.65	268.20	266.40	267.45	236.81	287,997
2022-12-08	264.20	267.20	262.74	266.15	235.66	133,990
2022-12-07	261.30	264.00	261.30	263.20	233.05	98,562
2022-12-06	266.25	266.40	261.60	261.60	231.64	211,112

← NewerPage 16 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.