Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	243.45	244.60	242.05	242.97	242.97	3,813,206
2026-04-28	243.75	245.90	242.80	245.90	245.90	4,559,569
2026-04-27	246.55	246.90	244.80	245.00	245.00	256,470
2026-04-24	248.20	250.90	247.20	248.22	248.22	287,160
2026-04-23	251.35	253.00	245.90	250.75	250.75	103,204
2026-04-22	245.40	246.70	244.90	245.64	245.64	970,513
2026-04-21	248.30	250.15	245.50	248.80	248.80	147,225
2026-04-20	247.80	250.80	247.80	249.38	249.38	69,461
2026-04-17	248.00	252.90	247.70	251.20	251.20	178,186
2026-04-16	247.75	248.45	245.60	247.66	247.66	172,602
2026-04-15	247.65	248.30	246.00	248.10	248.10	159,142
2026-04-14	244.90	247.40	244.90	247.40	247.40	947,196
2026-04-13	246.75	247.10	244.10	244.96	244.96	1,918,089
2026-04-10	249.40	251.90	248.60	248.60	248.60	123,917
2026-04-09	249.95	249.95	247.00	247.90	247.90	47,321
2026-04-08	248.90	251.20	247.75	249.70	249.70	1,612,930
2026-04-07	246.95	247.10	242.80	243.20	243.20	14,864,480
2026-04-02	242.90	245.00	242.90	244.80	244.80	679,844
2026-04-01	246.05	247.30	242.50	242.70	242.70	3,826,125
2026-03-31	244.50	246.10	241.30	243.00	243.00	154,620
2026-03-30	243.55	244.00	240.80	242.15	242.15	128,627
2026-03-27	240.90	250.40	239.75	241.03	241.03	3,399,587
2026-03-26	250.05	252.30	249.70	251.31	242.56	216,025
2026-03-25	248.20	251.40	247.60	250.27	241.55	4,064,253
2026-03-24	247.75	248.00	244.90	247.10	238.50	11,181,420
2026-03-23	243.35	251.00	241.90	246.71	238.12	6,984,807
2026-03-20	253.00	253.00	248.40	251.18	242.44	17,271,680
2026-03-19	254.35	254.70	250.30	252.12	243.34	4,464,480
2026-03-18	261.80	263.10	254.70	257.00	248.05	4,370,074
2026-03-17	264.40	264.60	261.80	263.00	253.84	407,691
2026-03-16	262.35	264.80	262.30	264.10	254.90	3,134,487
2026-03-13	260.00	263.90	259.00	262.12	253.00	6,308,713
2026-03-12	258.85	262.00	258.00	259.58	250.54	214,628
2026-03-11	263.05	263.40	257.10	258.30	249.31	139,769
2026-03-10	264.40	265.00	262.60	263.68	254.50	74,009
2026-03-09	263.55	263.60	260.70	262.38	253.25	220,200
2026-03-06	264.70	265.20	262.10	265.00	255.77	294,151
2026-03-05	265.70	267.50	263.00	264.86	255.63	177,638
2026-03-04	271.05	272.00	267.20	271.30	261.85	275,568
2026-03-03	273.00	273.20	269.00	271.01	261.58	84,397
2026-03-02	285.20	285.50	276.30	277.99	268.32	304,648
2026-02-27	285.80	288.10	285.50	287.46	277.45	1,092,283
2026-02-26	285.80	287.80	285.40	286.60	276.62	143,618
2026-02-25	287.55	288.50	285.60	286.03	276.07	241,301
2026-02-24	288.50	292.95	288.50	289.30	279.23	446,068
2026-02-23	286.15	287.70	285.30	287.50	277.49	2,056,568
2026-02-20	282.85	285.70	281.40	284.13	274.24	161,186
2026-02-19	282.65	283.90	280.80	281.78	271.97	407,911
2026-02-18	284.40	284.90	282.20	283.40	273.53	570,866
2026-02-17	283.30	287.40	283.30	286.14	276.18	205,690
2026-02-16	285.40	285.80	281.10	283.10	273.24	162,468
2026-02-13	284.00	285.80	280.50	283.91	274.03	257,578
2026-02-12	277.60	283.90	275.90	278.10	268.42	474,302
2026-02-11	278.65	280.50	276.60	277.40	267.75	960,578
2026-02-10	277.00	278.90	276.30	278.30	268.61	1,165,502
2026-02-09	279.00	279.00	274.40	276.58	266.95	1,160,116
2026-02-06	274.85	279.60	274.70	277.38	267.72	245,212
2026-02-05	274.05	275.50	271.80	272.70	263.21	155,623
2026-02-04	264.10	274.40	264.00	266.03	256.77	223,135
2026-02-03	261.10	264.30	260.75	264.30	255.10	403,393

← NewerPage 3 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.