Essity AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 289.30 | 291.70 | 287.60 | 290.20 | 248.76 | 1,449,301 |
| 2021-12-10 | 286.05 | 290.70 | 286.00 | 290.07 | 248.65 | 549,650 |
| 2021-12-09 | 290.00 | 290.00 | 285.70 | 290.00 | 248.59 | 104,011 |
| 2021-12-08 | 291.35 | 293.10 | 286.70 | 288.30 | 247.13 | 167,983 |
| 2021-12-07 | 291.15 | 292.70 | 289.70 | 291.20 | 249.62 | 699,708 |
| 2021-12-06 | 286.65 | 290.00 | 286.30 | 287.88 | 246.77 | 1,534,112 |
| 2021-12-03 | 289.70 | 290.60 | 285.00 | 285.00 | 244.30 | 106,200 |
| 2021-12-02 | 284.70 | 288.60 | 284.50 | 285.42 | 244.67 | 142,130 |
| 2021-12-01 | 287.55 | 288.00 | 284.20 | 285.70 | 244.90 | 3,940,909 |
| 2021-11-30 | 291.45 | 291.70 | 288.10 | 289.43 | 248.10 | 387,228 |
| 2021-11-29 | 295.55 | 295.70 | 292.40 | 294.34 | 252.31 | 186,704 |
| 2021-11-26 | 296.60 | 296.60 | 291.40 | 294.26 | 252.24 | 296,500 |
| 2021-11-25 | 300.70 | 302.40 | 300.20 | 301.41 | 258.37 | 77,395 |
| 2021-11-24 | 302.95 | 304.20 | 300.00 | 303.40 | 260.08 | 921,721 |
| 2021-11-23 | 304.20 | 307.90 | 303.20 | 305.30 | 261.71 | 106,056 |
| 2021-11-22 | 305.50 | 309.40 | 305.00 | 306.97 | 263.14 | 1,089,789 |
| 2021-11-19 | 299.45 | 302.00 | 297.40 | 299.56 | 256.79 | 123,531 |
| 2021-11-18 | 301.80 | 303.70 | 298.50 | 299.80 | 256.99 | 272,299 |
| 2021-11-17 | 298.05 | 302.10 | 297.20 | 302.10 | 258.96 | 119,357 |
| 2021-11-16 | 297.70 | 300.00 | 295.50 | 299.70 | 256.91 | 128,036 |
| 2021-11-15 | 295.55 | 298.00 | 294.30 | 296.57 | 254.22 | 88,317 |
| 2021-11-12 | 295.55 | 296.70 | 294.10 | 295.80 | 253.56 | 1,058,454 |
| 2021-11-11 | 292.10 | 297.80 | 292.10 | 292.35 | 250.60 | 204,168 |
| 2021-11-10 | 285.10 | 288.82 | 284.60 | 288.80 | 247.56 | 292,769 |
| 2021-11-09 | 282.55 | 285.00 | 282.00 | 282.20 | 241.90 | 104,603 |
| 2021-11-08 | 285.20 | 285.30 | 280.90 | 281.62 | 241.41 | 422,022 |
| 2021-11-05 | 285.40 | 286.30 | 283.21 | 284.36 | 243.76 | 56,995 |
| 2021-11-04 | 286.10 | 286.10 | 283.90 | 285.30 | 244.56 | 451,719 |
| 2021-11-03 | 285.50 | 285.50 | 281.10 | 283.15 | 242.72 | 94,027 |
| 2021-11-02 | 281.70 | 286.20 | 281.20 | 285.70 | 244.90 | 193,156 |
| 2021-11-01 | 278.60 | 283.70 | 278.60 | 283.27 | 242.82 | 379,264 |
| 2021-10-29 | 275.25 | 278.00 | 272.50 | 272.91 | 233.94 | 394,965 |
| 2021-10-28 | 275.45 | 275.70 | 273.40 | 275.70 | 236.33 | 816,200 |
| 2021-10-27 | 276.90 | 278.30 | 274.20 | 274.40 | 235.22 | 570,137 |
| 2021-10-26 | 277.00 | 280.60 | 276.40 | 276.40 | 236.93 | 240,146 |
| 2021-10-25 | 281.60 | 285.10 | 277.00 | 279.85 | 239.89 | 220,877 |
| 2021-10-22 | 281.40 | 287.40 | 279.50 | 282.06 | 241.78 | 263,714 |
| 2021-10-21 | 264.40 | 271.80 | 264.00 | 269.66 | 231.15 | 308,400 |
| 2021-10-20 | 262.75 | 264.80 | 261.30 | 264.59 | 226.81 | 439,044 |
| 2021-10-19 | 264.50 | 264.60 | 262.60 | 263.68 | 226.03 | 407,259 |
| 2021-10-18 | 266.65 | 268.80 | 263.90 | 264.30 | 226.56 | 231,694 |
| 2021-10-15 | 268.30 | 270.80 | 266.50 | 269.50 | 231.02 | 103,692 |
| 2021-10-14 | 272.10 | 272.60 | 266.80 | 267.69 | 229.46 | 132,252 |
← NewerPage 21 of 21 · 1,243 trading days
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.