Essity AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 244.20 | 245.35 | 243.80 | 244.62 | 236.10 | 123,283 |
| 2025-08-06 | 242.75 | 244.60 | 242.10 | 243.23 | 234.76 | 126,750 |
| 2025-08-05 | 241.70 | 245.05 | 240.95 | 241.80 | 233.38 | 683,403 |
| 2025-08-04 | 241.70 | 242.00 | 240.00 | 240.77 | 232.39 | 146,955 |
| 2025-08-01 | 240.70 | 242.30 | 238.95 | 240.65 | 232.27 | 115,319 |
| 2025-07-31 | 243.55 | 244.20 | 241.50 | 243.13 | 234.66 | 122,413 |
| 2025-07-30 | 243.55 | 246.80 | 243.40 | 244.54 | 236.03 | 133,522 |
| 2025-07-29 | 244.10 | 246.20 | 243.85 | 244.93 | 236.41 | 98,014 |
| 2025-07-28 | 247.50 | 247.50 | 243.80 | 244.10 | 235.60 | 707,474 |
| 2025-07-25 | 245.50 | 245.60 | 243.05 | 244.53 | 236.02 | 178,771 |
| 2025-07-24 | 248.40 | 249.20 | 245.30 | 246.96 | 238.36 | 600,045 |
| 2025-07-23 | 248.00 | 249.00 | 247.40 | 248.03 | 239.39 | 125,719 |
| 2025-07-22 | 244.70 | 246.90 | 243.40 | 245.37 | 236.83 | 292,127 |
| 2025-07-21 | 246.05 | 246.50 | 243.10 | 245.25 | 236.71 | 112,407 |
| 2025-07-18 | 249.20 | 250.50 | 245.10 | 249.21 | 240.53 | 127,195 |
| 2025-07-17 | 250.35 | 252.00 | 245.90 | 249.11 | 240.44 | 187,925 |
| 2025-07-16 | 261.20 | 261.60 | 258.50 | 259.44 | 250.41 | 1,539,500 |
| 2025-07-15 | 258.50 | 263.10 | 258.50 | 262.00 | 252.88 | 38,875 |
| 2025-07-14 | 261.60 | 264.40 | 261.60 | 263.13 | 253.97 | 194,578 |
| 2025-07-11 | 266.75 | 266.80 | 262.30 | 265.37 | 256.14 | 59,608 |
| 2025-07-10 | 265.00 | 267.60 | 264.60 | 265.95 | 256.69 | 320,835 |
| 2025-07-09 | 265.10 | 265.20 | 263.10 | 264.54 | 255.33 | 146,995 |
| 2025-07-08 | 263.65 | 265.10 | 262.10 | 263.02 | 253.87 | 63,610 |
| 2025-07-07 | 267.85 | 268.30 | 263.60 | 264.96 | 255.74 | 990,798 |
| 2025-07-04 | 267.55 | 269.20 | 267.30 | 268.55 | 259.20 | 3,598,493 |
| 2025-07-03 | 266.85 | 268.50 | 266.70 | 266.85 | 257.56 | 192,398 |
| 2025-07-02 | 267.15 | 267.70 | 265.55 | 266.46 | 257.19 | 105,403 |
| 2025-07-01 | 262.75 | 266.30 | 262.00 | 263.69 | 254.51 | 94,520 |
| 2025-06-30 | 262.15 | 262.60 | 260.35 | 261.95 | 252.83 | 162,523 |
| 2025-06-27 | 256.70 | 260.60 | 256.50 | 258.93 | 249.91 | 107,790 |
| 2025-06-26 | 258.35 | 258.50 | 255.60 | 256.25 | 247.33 | 165,534 |
| 2025-06-25 | 260.50 | 261.30 | 257.70 | 259.81 | 250.76 | 147,693 |
| 2025-06-24 | 262.35 | 263.50 | 260.30 | 262.34 | 253.21 | 136,483 |
| 2025-06-23 | 260.30 | 262.90 | 259.30 | 260.23 | 251.17 | 60,187 |
| 2025-06-19 | 261.30 | 263.00 | 260.40 | 261.95 | 252.82 | 75,664 |
| 2025-06-18 | 261.10 | 262.80 | 259.25 | 260.46 | 251.39 | 238,422 |
| 2025-06-17 | 262.10 | 262.10 | 259.70 | 261.20 | 252.11 | 252,185 |
| 2025-06-16 | 263.35 | 263.90 | 260.80 | 263.46 | 254.29 | 236,172 |
| 2025-06-13 | 266.65 | 268.20 | 263.60 | 266.93 | 257.64 | 761,492 |
| 2025-06-12 | 269.50 | 270.00 | 268.30 | 269.05 | 259.68 | 162,105 |
| 2025-06-11 | 271.95 | 271.95 | 269.60 | 270.86 | 261.43 | 403,960 |
| 2025-06-10 | 271.65 | 273.05 | 270.80 | 271.57 | 262.12 | 198,654 |
| 2025-06-09 | 274.95 | 276.50 | 271.30 | 274.73 | 265.16 | 125,657 |
| 2025-06-05 | 276.60 | 276.60 | 273.90 | 275.16 | 265.58 | 166,115 |
| 2025-06-04 | 274.65 | 277.40 | 274.00 | 275.90 | 266.29 | 71,158 |
| 2025-06-03 | 278.05 | 278.90 | 273.40 | 273.92 | 264.39 | 137,062 |
| 2025-06-02 | 279.55 | 280.00 | 277.10 | 277.30 | 267.65 | 272,172 |
| 2025-05-30 | 281.50 | 284.40 | 280.29 | 280.30 | 270.54 | 5,149,231 |
| 2025-05-28 | 284.60 | 284.70 | 282.00 | 282.00 | 272.18 | 33,233 |
| 2025-05-27 | 284.00 | 286.25 | 283.40 | 284.10 | 274.21 | 78,625 |
| 2025-05-23 | 281.40 | 282.60 | 278.90 | 281.10 | 271.31 | 290,255 |
| 2025-05-22 | 284.80 | 285.00 | 279.90 | 280.40 | 270.64 | 2,839,350 |
| 2025-05-21 | 282.45 | 285.00 | 281.50 | 285.00 | 275.08 | 731,864 |
| 2025-05-20 | 277.20 | 282.40 | 276.90 | 282.40 | 272.57 | 132,474 |
| 2025-05-19 | 277.30 | 277.90 | 275.00 | 277.40 | 267.74 | 103,830 |
| 2025-05-16 | 277.90 | 279.60 | 275.70 | 276.60 | 266.97 | 318,380 |
| 2025-05-15 | 270.95 | 276.20 | 270.70 | 276.20 | 266.58 | 554,842 |
| 2025-05-14 | 272.40 | 272.40 | 269.80 | 270.20 | 260.79 | 1,524,083 |
| 2025-05-13 | 276.10 | 277.10 | 272.60 | 272.70 | 263.21 | 118,224 |
| 2025-05-12 | 273.00 | 281.90 | 272.50 | 276.20 | 266.58 | 147,691 |
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.