Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	265.60	266.10	261.40	261.40	252.30	265,328
2026-01-30	260.20	263.20	260.00	261.45	252.34	65,576
2026-01-29	258.15	261.40	257.25	260.30	251.24	328,212
2026-01-28	255.00	258.25	255.00	257.35	248.39	236,280
2026-01-27	256.90	258.30	255.50	256.80	247.86	8,670,465
2026-01-26	255.75	257.80	255.20	256.00	247.09	263,343
2026-01-23	251.75	255.70	250.90	255.70	246.80	311,061
2026-01-22	265.90	266.00	250.30	252.00	243.23	330,583
2026-01-21	271.25	275.80	270.70	272.49	263.01	74,681
2026-01-20	272.10	272.10	269.20	270.52	261.10	227,959
2026-01-19	270.05	272.00	268.80	270.74	261.31	96,700
2026-01-16	270.65	272.30	269.70	270.83	261.40	1,225,374
2026-01-15	269.60	270.90	269.10	269.96	260.56	109,801
2026-01-14	266.95	269.10	265.60	267.29	257.98	260,139
2026-01-13	263.25	265.85	262.50	264.21	255.01	413,749
2026-01-12	263.05	263.60	262.50	262.50	253.36	792,304
2026-01-09	262.65	265.60	262.30	263.43	254.26	43,114
2026-01-08	257.10	262.30	257.05	258.59	249.59	175,099
2026-01-07	262.35	263.20	258.50	258.80	249.79	72,700
2026-01-05	261.40	261.50	259.70	259.92	250.87	48,265
2026-01-02	265.70	266.00	261.20	262.91	253.76	66,141
2025-12-30	263.45	266.00	262.60	263.58	254.40	27,009
2025-12-29	262.75	264.50	262.20	263.60	254.42	87,101
2025-12-23	263.85	264.60	262.90	263.50	254.33	226,232
2025-12-22	263.60	263.60	261.20	262.36	253.22	91,832
2025-12-19	265.10	266.40	264.50	265.13	255.90	215,339
2025-12-18	267.60	267.60	265.40	266.15	256.88	44,749
2025-12-17	265.70	267.50	264.90	267.14	257.84	96,607
2025-12-16	263.90	266.25	263.90	265.34	256.10	1,039,945
2025-12-15	262.85	264.70	262.50	263.10	253.94	1,798,254
2025-12-12	257.90	262.50	257.65	262.50	253.36	1,328,366
2025-12-11	257.70	259.15	254.90	256.43	247.51	358,582
2025-12-10	258.25	259.40	256.90	258.73	249.72	77,270
2025-12-09	257.60	260.20	257.30	257.83	248.85	592,325
2025-12-08	260.40	260.50	257.00	257.91	248.93	303,484
2025-12-05	260.60	262.30	260.20	261.55	252.44	77,206
2025-12-04	258.85	261.80	258.60	261.30	252.20	68,357
2025-12-03	261.90	263.50	259.05	261.29	252.19	17,309
2025-12-02	264.20	265.40	261.60	263.90	254.72	108,850
2025-12-01	260.00	263.30	259.50	262.02	252.90	216,351
2025-11-28	261.70	261.70	259.10	260.57	251.50	2,898,380
2025-11-27	262.35	262.90	261.45	262.05	252.92	3,105,743
2025-11-26	262.85	263.70	261.20	261.70	252.59	43,299
2025-11-25	259.85	263.10	259.50	259.80	250.75	2,519,759
2025-11-24	262.15	262.40	259.90	260.80	251.72	172,817
2025-11-21	257.40	261.80	257.00	258.90	249.89	531,980
2025-11-20	258.45	258.70	254.70	255.34	246.45	969,882
2025-11-19	258.15	258.50	256.80	257.38	248.42	125,453
2025-11-18	261.00	261.00	257.20	257.69	248.72	87,367
2025-11-17	261.60	262.10	260.20	261.80	252.68	524,314
2025-11-14	264.40	264.40	260.30	261.50	252.40	198,410
2025-11-13	265.90	266.30	264.10	265.21	255.97	635,312
2025-11-12	266.45	267.30	264.90	266.82	257.53	211,929
2025-11-11	265.40	266.70	264.70	265.70	256.45	1,126,724
2025-11-10	267.60	267.60	264.10	265.74	256.49	614,354
2025-11-07	263.25	267.50	261.70	263.58	254.41	249,933
2025-11-06	263.35	263.90	261.70	263.10	253.94	49,041
2025-11-05	260.90	263.85	260.90	262.54	253.40	88,664
2025-11-04	258.85	261.60	257.40	259.11	250.09	1,170,181
2025-11-03	261.60	262.90	259.70	261.61	252.50	2,208,924

← NewerPage 4 of 21 · 1,241 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.