Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	235.45	235.60	230.00	234.09	200.67	4,336,311
2022-03-14	231.25	237.80	230.20	237.06	203.21	669,572
2022-03-11	229.80	231.70	225.70	229.80	196.99	3,727,092
2022-03-10	229.20	230.20	222.90	227.59	195.09	611,252
2022-03-09	228.00	231.40	225.60	230.44	197.53	628,139
2022-03-08	221.70	229.10	221.50	225.68	193.46	451,932
2022-03-07	221.10	227.10	216.90	226.40	194.07	345,324
2022-03-04	233.10	234.40	225.70	227.20	194.76	320,740
2022-03-03	237.70	239.30	234.50	235.62	201.97	343,764
2022-03-02	239.25	240.00	232.70	236.97	203.13	352,575
2022-03-01	244.10	245.80	240.00	244.60	209.67	602,970
2022-02-28	250.35	252.70	243.00	244.70	209.76	831,522
2022-02-25	243.55	253.70	243.40	243.70	208.90	371,666
2022-02-24	240.90	247.40	240.30	242.63	207.98	1,187,828
2022-02-23	252.70	254.20	252.10	252.68	216.60	361,000
2022-02-22	252.00	253.90	251.50	253.76	217.53	422,801
2022-02-21	264.60	264.90	255.20	259.49	222.44	369,767
2022-02-18	264.80	266.00	262.90	264.61	226.82	141,209
2022-02-17	264.70	265.90	263.60	264.76	226.95	586,809
2022-02-16	265.30	266.40	262.80	264.50	226.73	389,046
2022-02-15	264.50	266.70	264.00	265.60	227.68	160,243
2022-02-14	266.05	267.60	261.70	262.63	225.13	551,948
2022-02-11	263.85	269.70	263.80	269.46	230.99	2,095,320
2022-02-10	263.05	265.50	260.80	262.49	225.01	334,567
2022-02-09	262.65	265.90	262.20	265.20	227.33	389,461
2022-02-08	261.90	265.50	261.90	262.26	224.81	475,846
2022-02-07	261.70	261.80	258.78	260.48	223.29	1,220,356
2022-02-04	262.25	264.80	259.60	262.25	224.80	542,889
2022-02-03	264.40	264.40	260.70	261.50	224.16	700,033
2022-02-02	266.45	267.40	261.80	265.20	227.33	678,609
2022-02-01	262.20	266.40	262.20	263.88	226.20	482,272
2022-01-31	264.50	264.50	261.50	262.33	224.87	365,672
2022-01-28	262.85	264.20	260.75	263.20	225.62	300,445
2022-01-27	257.90	263.00	257.10	262.65	225.15	663,638
2022-01-26	265.80	267.50	254.30	261.13	223.84	1,729,328
2022-01-25	268.60	274.80	268.40	273.74	234.65	1,242,766
2022-01-24	270.45	272.30	265.70	265.98	228.00	720,981
2022-01-21	272.30	272.90	270.58	271.50	232.73	389,175
2022-01-20	274.75	275.60	273.50	274.45	235.26	582,952
2022-01-19	270.35	274.50	270.10	272.69	233.75	316,316
2022-01-18	275.40	275.40	270.40	273.00	234.02	594,998
2022-01-17	278.75	280.30	277.20	279.20	239.33	417,054
2022-01-14	275.55	278.40	273.00	276.18	236.74	671,863
2022-01-13	279.75	280.00	276.40	277.90	238.22	216,883
2022-01-12	284.40	284.50	278.30	279.34	239.45	1,351,145
2022-01-11	287.45	288.30	282.50	287.05	246.06	93,644
2022-01-10	294.00	294.00	287.90	291.02	249.47	856,012
2022-01-07	290.55	294.10	289.62	292.20	250.48	299,760
2022-01-05	294.65	295.00	293.10	293.76	251.81	1,634,922
2022-01-04	295.85	296.50	293.30	294.20	252.19	35,485
2021-12-30	294.95	296.40	294.10	295.40	253.22	288,814
2021-12-29	295.35	296.40	293.30	295.33	253.16	191,827
2021-12-23	281.40	287.30	281.20	287.30	246.28	96,760
2021-12-22	282.00	282.00	278.00	282.00	241.73	194,314
2021-12-21	286.29	286.29	281.20	281.77	241.53	311,908
2021-12-20	286.85	290.00	283.07	284.91	244.22	371,402
2021-12-17	286.80	290.30	286.80	290.00	248.59	193,513
2021-12-16	286.25	287.50	283.20	283.60	243.10	97,740
2021-12-15	290.30	290.30	280.50	284.34	243.74	617,220
2021-12-14	291.85	292.30	289.00	290.15	248.72	686,797

← NewerPage 20 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.