Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	252.20	254.00	249.40	250.64	221.94	354,973
2022-06-15	252.90	255.40	251.40	252.66	223.72	174,316
2022-06-14	258.55	259.10	251.60	256.40	227.03	212,044
2022-06-13	258.55	261.10	256.00	258.91	229.25	677,583
2022-06-10	254.25	258.70	252.80	255.30	226.06	344,713
2022-06-09	256.30	258.00	254.70	256.40	227.03	167,884
2022-06-08	258.95	259.50	256.50	258.00	228.45	193,735
2022-06-07	259.15	260.40	257.00	258.35	228.76	596,773
2022-06-01	257.70	262.30	256.00	260.20	230.40	316,434
2022-05-31	254.65	258.50	253.20	256.16	226.82	442,682
2022-05-30	255.20	255.20	253.20	254.58	225.42	43,379
2022-05-27	255.85	255.90	251.00	252.09	223.21	383,074
2022-05-25	255.60	255.60	251.70	253.50	224.46	337,917
2022-05-24	256.20	256.80	253.20	256.80	227.39	299,818
2022-05-23	257.80	258.70	254.10	256.15	226.81	546,997
2022-05-20	257.50	258.75	254.50	256.60	227.21	606,394
2022-05-19	255.85	257.50	252.83	254.80	225.62	436,387
2022-05-18	264.20	264.70	257.30	259.82	230.06	623,174
2022-05-17	264.70	265.60	263.30	263.72	233.51	303,922
2022-05-16	264.10	264.10	261.50	262.47	232.40	243,459
2022-05-13	262.05	267.90	261.30	265.68	235.25	280,075
2022-05-12	261.60	262.90	256.80	257.98	228.43	463,811
2022-05-11	261.30	266.10	259.20	263.65	233.45	2,022,353
2022-05-10	254.70	259.10	254.70	257.79	228.27	494,982
2022-05-09	251.55	255.50	248.60	252.60	223.67	456,885
2022-05-06	250.00	253.30	250.00	250.67	221.96	335,605
2022-05-05	259.55	260.20	249.90	255.57	226.30	471,961
2022-05-04	259.15	260.60	256.00	259.80	230.04	465,947
2022-05-03	259.25	260.50	258.40	260.13	230.34	438,527
2022-04-29	260.70	263.10	259.30	260.95	231.06	355,612
2022-04-28	260.20	262.10	256.80	260.15	230.35	292,661
2022-04-27	259.05	260.10	256.20	257.66	228.15	1,020,521
2022-04-26	263.25	270.00	260.30	267.96	237.27	809,391
2022-04-25	251.85	268.30	251.70	261.90	231.90	6,056,474
2022-04-22	257.70	265.90	255.30	264.39	234.11	2,526,748
2022-04-21	228.20	231.90	228.20	228.87	202.66	444,383
2022-04-20	229.20	230.80	227.50	229.71	203.40	1,826,192
2022-04-19	229.90	229.90	225.90	226.50	200.55	142,718
2022-04-14	227.65	229.80	226.10	227.70	201.62	190,610
2022-04-13	227.85	229.40	225.80	227.26	201.23	273,409
2022-04-12	225.30	229.10	224.90	227.78	201.69	287,527
2022-04-11	229.60	230.00	225.30	225.80	199.94	524,181
2022-04-08	229.60	230.73	226.60	228.34	202.19	400,224
2022-04-07	225.80	228.58	224.10	227.90	201.80	356,454
2022-04-06	222.65	225.53	220.10	221.18	195.85	601,511
2022-04-05	224.60	225.80	221.80	224.70	198.96	1,079,557
2022-04-04	227.15	228.00	223.30	224.20	198.52	761,152
2022-04-01	223.85	228.20	223.40	226.48	200.54	613,985
2022-03-31	223.65	224.40	220.70	224.39	198.69	534,082
2022-03-30	228.30	229.30	221.80	222.81	197.29	445,001
2022-03-29	219.65	230.60	218.30	218.30	193.30	1,413,074
2022-03-28	214.20	220.20	214.20	217.40	192.50	4,651,319
2022-03-25	212.90	215.00	212.00	212.54	188.20	774,708
2022-03-24	221.60	221.80	217.50	219.38	188.06	3,770,872
2022-03-23	228.60	229.10	221.30	224.18	192.17	1,327,751
2022-03-22	229.20	229.20	227.30	228.30	195.70	783,471
2022-03-21	232.50	232.60	227.80	230.22	197.35	1,088,918
2022-03-18	229.70	232.60	228.10	229.80	196.99	663,817
2022-03-17	235.70	235.70	227.20	230.60	197.67	1,563,349
2022-03-16	232.20	235.70	231.80	232.75	199.51	844,174

← NewerPage 19 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.