Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	262.35	262.80	260.90	261.65	252.54	62,717
2025-10-30	262.85	263.10	260.90	262.39	253.25	130,169
2025-10-29	261.50	263.60	261.10	262.27	253.13	224,045
2025-10-28	268.30	268.85	261.60	262.30	253.17	244,262
2025-10-27	267.05	268.60	266.40	267.88	258.55	1,371,379
2025-10-24	266.80	269.60	266.80	268.25	258.91	128,481
2025-10-23	275.05	275.45	265.30	269.44	260.06	257,250
2025-10-22	263.45	265.00	261.70	262.95	253.79	225,529
2025-10-21	263.25	265.30	262.00	263.46	254.29	4,765,415
2025-10-20	260.70	263.50	260.30	263.21	254.04	4,899,602
2025-10-17	259.55	262.65	257.95	259.32	250.29	1,038,315
2025-10-16	255.35	259.80	255.20	257.54	248.58	614,633
2025-10-15	255.05	256.00	253.30	254.77	245.90	300,996
2025-10-14	252.70	255.55	252.60	254.23	245.38	394,716
2025-10-13	252.30	253.00	250.60	251.50	242.74	261,930
2025-10-10	252.00	253.60	251.40	252.20	243.42	171,583
2025-10-09	248.00	252.20	247.70	249.80	241.10	134,868
2025-10-08	247.75	247.90	245.10	246.21	237.63	170,828
2025-10-07	247.75	248.40	246.30	247.45	238.83	234,838
2025-10-06	247.75	249.40	246.50	247.70	239.08	667,891
2025-10-03	248.20	248.35	246.50	247.80	239.17	138,058
2025-10-02	245.50	248.10	245.25	247.12	238.51	128,935
2025-10-01	245.60	247.70	245.40	246.71	238.12	137,422
2025-09-30	244.00	245.90	242.95	244.81	236.29	213,087
2025-09-29	243.05	244.40	242.75	243.50	235.02	163,026
2025-09-26	242.25	243.20	241.10	242.42	233.98	580,886
2025-09-25	241.00	243.40	241.00	242.28	233.85	2,905,050
2025-09-24	240.80	241.80	239.70	240.16	231.80	122,783
2025-09-23	237.90	241.40	236.60	240.26	231.89	704,252
2025-09-22	242.45	242.50	239.50	240.91	232.52	2,602,521
2025-09-19	243.35	246.25	243.10	245.56	237.01	356,366
2025-09-18	247.85	248.00	243.60	245.06	236.53	175,897
2025-09-17	247.55	248.60	246.95	247.66	239.04	137,898
2025-09-16	249.20	249.50	246.50	248.01	239.37	1,619,003
2025-09-15	252.60	253.20	248.80	252.07	243.29	289,615
2025-09-12	253.90	254.00	251.70	252.94	244.13	2,218,759
2025-09-11	256.30	256.50	253.80	255.30	246.41	150,249
2025-09-10	258.25	258.70	255.20	256.22	247.30	188,323
2025-09-09	257.90	259.30	256.60	257.77	248.79	36,108
2025-09-08	256.90	258.55	255.75	257.08	248.13	121,082
2025-09-05	256.30	257.70	255.00	256.46	247.53	119,218
2025-09-04	254.65	256.80	254.30	255.63	246.73	1,661,480
2025-09-03	254.25	254.50	252.45	253.32	244.50	108,996
2025-09-02	254.45	255.20	253.30	253.70	244.86	46,768
2025-09-01	256.60	257.90	254.90	255.86	246.95	1,998,587
2025-08-29	254.75	257.10	253.90	256.06	247.15	294,850
2025-08-28	257.00	257.00	254.70	257.00	248.05	1,078,909
2025-08-27	254.15	256.90	253.20	255.05	246.17	172,201
2025-08-26	256.60	257.20	253.70	256.46	247.53	341,775
2025-08-22	254.35	256.15	254.30	255.23	246.35	132,772
2025-08-21	254.75	254.90	253.10	254.04	245.19	182,027
2025-08-20	252.10	255.70	252.00	254.60	245.74	274,037
2025-08-19	250.85	252.40	249.70	250.58	241.85	56,435
2025-08-18	248.00	250.50	247.60	249.82	241.12	274,334
2025-08-15	247.15	248.00	246.50	247.25	238.64	145,506
2025-08-14	246.65	247.40	245.30	246.09	237.52	142,921
2025-08-13	243.70	246.70	243.70	245.08	236.55	2,435,558
2025-08-12	245.90	246.90	243.70	245.17	236.64	244,796
2025-08-11	245.50	246.30	245.00	245.46	236.91	917,895
2025-08-08	245.30	246.60	244.05	244.98	236.45	146,334

← NewerPage 5 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.