Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	273.90	276.80	273.50	276.30	276.30	1,283,295
2026-07-23	279.55	279.60	273.40	274.05	274.05	83,864
2026-07-22	276.80	281.50	276.30	280.23	280.23	145,005
2026-07-21	280.00	280.80	275.40	278.32	278.32	173,994
2026-07-20	281.30	283.00	279.70	281.00	281.00	256,352
2026-07-17	281.50	285.35	280.10	284.20	284.20	472,255
2026-07-16	277.30	278.00	268.70	273.12	273.12	414,698
2026-07-15	277.70	280.00	275.70	278.80	278.80	977,095
2026-07-14	278.55	279.40	275.60	278.60	278.60	2,510,025
2026-07-13	278.55	280.20	277.40	279.70	279.70	78,277
2026-07-10	277.50	279.25	277.00	277.88	277.88	297,512
2026-07-09	275.25	277.70	273.75	277.20	277.20	267,312
2026-07-08	280.10	280.10	273.95	274.65	274.65	57,688
2026-07-07	278.60	283.60	278.60	278.77	278.77	67,637
2026-07-06	278.35	281.30	275.70	275.70	275.70	554,650
2026-07-03	278.35	279.30	276.60	278.30	278.30	155,103
2026-07-02	274.90	279.10	274.90	278.40	278.40	238,312
2026-07-01	275.80	275.80	271.20	274.00	274.00	360,471
2026-06-30	274.95	275.90	272.85	274.25	274.25	246,734
2026-06-29	277.00	277.00	273.20	274.90	274.90	69,429
2026-06-26	278.15	279.60	277.50	278.30	278.30	159,290
2026-06-25	276.20	278.35	275.50	277.60	277.60	168,577
2026-06-24	271.05	276.80	270.90	275.90	275.90	585,742
2026-06-23	268.20	271.45	267.70	270.40	270.40	114,797
2026-06-22	267.45	269.05	264.20	267.49	267.49	561,361
2026-06-19	267.50	267.50	264.70	264.70	264.70	2,520
2026-06-18	268.10	268.10	263.40	266.56	266.56	75,325
2026-06-17	265.00	270.30	265.00	268.70	268.70	612,182
2026-06-16	265.10	265.60	261.60	263.93	263.93	213,045
2026-06-15	266.25	267.40	264.05	264.93	264.93	150,206
2026-06-12	263.05	266.40	262.80	265.10	265.10	98,623
2026-06-11	263.15	263.90	261.80	262.60	262.60	459,815
2026-06-10	261.30	264.40	260.60	262.48	262.48	229,385
2026-06-09	255.80	261.15	255.80	259.82	259.82	226,375
2026-06-08	256.30	257.80	254.00	254.60	254.60	338,709
2026-06-05	254.60	258.50	254.60	256.80	256.80	567,621
2026-06-04	256.30	257.70	254.00	255.33	255.33	45,535
2026-06-03	256.20	257.60	255.70	256.70	256.70	68,083
2026-06-02	255.45	256.70	255.05	255.82	255.82	54,926
2026-06-01	259.00	259.00	254.40	254.40	254.40	199,777
2026-05-29	260.80	263.70	258.50	259.60	259.60	91,179
2026-05-28	263.15	263.40	259.85	260.45	260.45	61,156
2026-05-27	260.00	264.90	259.90	264.10	264.10	1,025,809
2026-05-26	259.90	266.55	259.90	260.40	260.40	256,978
2026-05-22	255.60	257.50	255.60	256.20	256.20	347,787
2026-05-21	253.50	255.60	253.45	253.50	253.50	97,709
2026-05-20	253.10	255.00	251.60	253.60	253.60	108,395
2026-05-19	253.60	256.50	253.20	254.40	254.40	176,443
2026-05-18	247.70	253.80	247.70	252.50	252.50	152,283
2026-05-15	251.75	252.50	248.35	248.94	248.94	128,004
2026-05-14	248.00	248.00	248.00	248.00	248.00	300,000
2026-05-13	247.85	248.30	247.00	248.00	248.00	744,341
2026-05-12	243.60	248.65	243.60	248.10	248.10	118,699
2026-05-11	246.95	247.40	243.70	244.00	244.00	1,208,662
2026-05-08	249.70	250.30	247.55	247.60	247.60	115,689
2026-05-07	260.00	260.00	250.00	250.49	250.49	470,287
2026-05-06	244.60	252.55	244.50	251.10	251.10	181,101
2026-05-05	243.75	244.50	242.00	243.40	243.40	66,863
2026-05-01	244.30	244.30	244.30	244.30	244.30	0
2026-04-30	241.80	244.50	240.30	244.30	244.30	780,567

← NewerPage 2 of 5 · 250 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.