Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	265.20	266.40	261.60	262.44	232.38	164,315
2022-12-02	261.90	265.60	261.50	265.04	234.68	232,825
2022-12-01	259.35	260.93	257.60	260.27	230.46	349,383
2022-11-30	255.85	257.80	254.60	255.63	226.35	596,584
2022-11-29	257.20	259.60	254.80	257.27	227.80	122,925
2022-11-28	259.85	260.20	256.20	258.41	228.81	147,990
2022-11-25	257.72	261.10	257.72	260.85	230.97	163,224
2022-11-24	257.00	258.50	256.70	257.82	228.29	398,406
2022-11-23	254.35	257.20	254.30	256.43	227.06	577,920
2022-11-22	252.90	256.70	252.90	255.05	225.84	328,997
2022-11-21	247.80	252.10	247.80	250.42	221.74	215,089
2022-11-18	246.05	248.70	245.80	247.71	219.33	341,954
2022-11-17	244.70	245.90	242.50	244.64	216.62	254,021
2022-11-16	244.50	245.90	241.70	244.40	216.41	164,579
2022-11-15	245.40	248.40	244.00	244.00	216.05	377,045
2022-11-14	240.20	246.80	240.10	245.37	217.27	437,551
2022-11-11	242.95	244.60	238.30	240.98	213.38	338,421
2022-11-10	238.50	245.80	238.50	240.95	213.35	172,030
2022-11-09	237.50	239.60	236.00	238.10	210.83	221,350
2022-11-08	233.30	238.30	231.90	233.80	207.02	881,878
2022-11-07	231.15	233.54	231.10	233.54	206.79	79,096
2022-11-04	230.35	232.20	229.10	230.86	204.42	158,485
2022-11-03	232.50	235.30	230.00	230.20	203.83	743,747
2022-11-02	233.90	237.50	233.90	234.95	208.04	260,268
2022-11-01	233.60	235.20	232.50	233.30	206.58	140,333
2022-10-31	231.55	233.80	230.14	233.40	206.67	187,780
2022-10-28	230.15	233.50	228.90	232.50	205.87	399,587
2022-10-27	231.45	238.00	230.30	231.10	204.63	547,771
2022-10-26	225.70	226.90	221.70	223.58	197.97	335,180
2022-10-25	224.70	228.00	222.90	224.80	199.05	273,534
2022-10-24	224.70	224.70	220.10	221.37	196.02	152,653
2022-10-21	218.55	222.50	217.80	222.27	196.82	583,037
2022-10-20	223.05	223.10	218.90	219.40	194.27	382,199
2022-10-19	226.05	226.20	222.30	222.30	196.84	91,386
2022-10-18	229.70	230.40	222.10	225.50	199.67	155,796
2022-10-17	228.40	230.80	226.80	228.90	202.68	323,529
2022-10-14	225.20	229.10	225.20	226.66	200.70	331,671
2022-10-13	222.15	224.30	220.40	222.77	197.25	132,787
2022-10-12	226.85	226.90	222.20	223.50	197.90	366,570
2022-10-11	222.45	227.80	221.80	223.19	197.63	199,751
2022-10-10	221.70	224.90	221.10	224.90	199.14	305,485
2022-10-07	220.50	226.00	220.40	222.87	197.35	180,912
2022-10-06	223.15	225.50	221.40	223.60	197.99	35,792
2022-10-05	224.50	225.70	221.00	221.76	196.36	377,191
2022-10-04	222.20	226.70	222.20	225.60	199.76	247,116
2022-10-03	219.25	220.60	216.00	220.60	195.33	329,642
2022-09-30	220.00	220.80	218.40	220.20	194.97	1,896,045
2022-09-29	220.40	220.40	217.30	219.00	193.92	621,448
2022-09-28	217.30	220.90	215.30	220.87	195.57	1,002,372
2022-09-27	219.75	221.70	218.17	218.17	193.18	521,520
2022-09-26	220.50	220.80	216.80	218.30	193.30	409,513
2022-09-23	223.85	224.30	220.90	220.90	195.60	1,187,812
2022-09-22	226.00	226.00	222.40	225.11	199.32	79,119
2022-09-21	229.50	230.10	226.80	227.30	201.27	192,900
2022-09-20	232.90	233.00	230.45	230.45	204.06	169,999
2022-09-16	231.35	233.80	231.10	233.38	206.65	204,876
2022-09-15	232.20	233.90	230.10	232.00	205.43	75,638
2022-09-14	229.10	231.80	228.60	231.70	205.16	2,268,848
2022-09-13	234.50	234.50	230.20	230.73	204.31	653,690
2022-09-12	233.10	237.10	231.40	236.00	208.97	1,174,503

← NewerPage 17 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.