Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	228.00	232.60	228.00	230.63	204.22	126,384
2022-09-08	227.55	228.40	221.70	225.90	200.03	418,281
2022-09-07	225.80	227.40	222.80	225.61	199.77	690,980
2022-09-06	229.60	230.40	226.90	227.60	201.53	337,459
2022-09-05	227.60	230.70	227.60	229.09	202.85	331,091
2022-09-02	231.45	234.20	229.80	233.56	206.81	275,541
2022-09-01	235.20	235.20	227.30	230.59	204.18	510,080
2022-08-31	243.50	243.50	233.20	237.10	209.94	670,769
2022-08-30	244.20	247.50	242.80	244.69	216.66	17,646
2022-08-26	250.75	250.80	246.00	248.21	219.78	164,401
2022-08-25	256.10	256.20	249.00	251.65	222.83	116,832
2022-08-24	258.05	258.60	256.00	256.00	226.68	63,993
2022-08-23	263.15	263.20	258.49	258.50	228.89	288,539
2022-08-22	264.30	264.30	260.70	261.25	231.32	793,050
2022-08-19	262.20	265.03	262.20	265.00	234.65	64,297
2022-08-18	262.75	264.30	259.80	263.70	233.50	168,318
2022-08-17	262.25	265.70	261.50	263.66	233.46	159,469
2022-08-16	264.00	265.30	261.00	262.73	232.64	155,574
2022-08-15	258.35	264.80	258.00	262.37	232.31	1,599,761
2022-08-12	258.75	260.80	257.60	257.60	228.10	134,020
2022-08-11	258.15	259.30	257.10	258.80	229.16	629,008
2022-08-10	258.35	258.90	255.00	257.72	228.20	347,506
2022-08-09	260.50	260.50	256.80	258.31	228.73	257,778
2022-08-08	258.85	261.58	257.40	259.16	229.48	225,834
2022-08-05	257.70	258.40	255.70	256.07	226.74	284,049
2022-08-04	255.45	259.10	254.70	256.50	227.12	298,166
2022-08-03	254.75	256.70	253.90	254.50	225.35	205,589
2022-08-02	258.85	260.60	256.40	258.42	228.82	191,567
2022-08-01	257.60	260.60	255.60	256.04	226.72	261,925
2022-07-29	257.70	260.00	256.20	258.00	228.45	492,355
2022-07-28	256.50	256.70	253.20	256.10	226.77	707,276
2022-07-27	254.05	256.60	253.20	255.00	225.79	124,720
2022-07-26	253.50	254.60	250.90	252.24	223.35	392,331
2022-07-25	252.40	255.50	251.20	254.95	225.75	349,133
2022-07-22	255.15	256.33	250.70	253.40	224.38	1,055,666
2022-07-21	262.55	263.80	244.00	251.08	222.32	1,508,663
2022-07-20	272.50	275.00	266.90	269.81	238.90	384,303
2022-07-19	268.00	272.50	267.10	270.07	239.14	411,506
2022-07-18	273.70	274.20	267.60	270.20	239.25	473,445
2022-07-15	274.35	275.00	272.50	273.61	242.27	212,944
2022-07-14	273.20	275.10	270.20	270.92	239.89	158,549
2022-07-13	272.60	274.50	270.20	270.74	239.73	206,043
2022-07-12	271.65	273.20	270.30	271.57	240.47	240,498
2022-07-11	273.10	274.30	270.80	272.39	241.19	301,608
2022-07-08	276.90	276.90	268.20	270.98	239.94	550,524
2022-07-07	279.45	279.50	273.80	276.71	245.02	289,631
2022-07-06	273.40	278.90	272.42	272.42	241.22	611,385
2022-07-05	276.00	277.70	270.90	276.90	245.18	1,539,258
2022-07-04	275.75	276.70	273.90	276.50	244.83	141,985
2022-07-01	266.60	275.24	266.60	270.49	239.51	506,363
2022-06-30	268.40	269.50	265.20	266.88	236.31	589,486
2022-06-29	264.40	271.23	264.40	269.00	238.19	538,686
2022-06-28	262.65	266.20	260.30	266.00	235.53	537,270
2022-06-27	267.05	267.50	261.60	266.20	235.71	1,580,170
2022-06-23	258.05	263.60	257.50	257.50	228.01	511,876
2022-06-22	252.50	258.03	250.50	252.66	223.72	280,747
2022-06-21	256.40	259.30	253.40	254.44	225.29	762,873
2022-06-20	258.90	258.90	254.20	256.60	227.21	258,246
2022-06-17	252.60	260.00	251.39	251.39	222.60	682,435
2022-06-16	252.20	254.00	249.40	250.64	221.94	354,973

← NewerPage 18 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.