Essity AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 272.70 | 274.20 | 271.30 | 272.80 | 263.30 | 1,004,571 |
| 2025-05-08 | 276.80 | 276.80 | 272.70 | 272.70 | 263.21 | 136,856 |
| 2025-05-07 | 276.10 | 276.90 | 273.70 | 276.90 | 267.26 | 88,906 |
| 2025-05-06 | 278.10 | 278.10 | 276.40 | 277.24 | 267.58 | 72,816 |
| 2025-05-02 | 279.55 | 280.70 | 276.05 | 277.91 | 268.23 | 138,544 |
| 2025-04-30 | 272.00 | 278.40 | 271.90 | 277.74 | 268.07 | 986,702 |
| 2025-04-29 | 272.80 | 274.70 | 271.10 | 272.10 | 262.63 | 660,164 |
| 2025-04-28 | 271.55 | 272.40 | 270.70 | 271.90 | 262.43 | 168,321 |
| 2025-04-25 | 272.70 | 279.90 | 268.60 | 270.52 | 261.10 | 218,348 |
| 2025-04-24 | 278.15 | 279.00 | 269.80 | 271.58 | 262.12 | 161,515 |
| 2025-04-23 | 289.00 | 289.00 | 282.80 | 283.96 | 274.07 | 9,943,713 |
| 2025-04-22 | 287.45 | 289.00 | 285.60 | 287.66 | 277.65 | 471,274 |
| 2025-04-17 | 285.60 | 286.20 | 283.40 | 285.70 | 275.75 | 12,480 |
| 2025-04-16 | 287.65 | 290.50 | 285.90 | 287.21 | 277.21 | 357,360 |
| 2025-04-15 | 279.05 | 287.30 | 277.70 | 282.20 | 272.38 | 76,461 |
| 2025-04-14 | 279.65 | 279.90 | 276.45 | 277.57 | 267.90 | 3,295,219 |
| 2025-04-11 | 274.45 | 279.10 | 272.00 | 277.33 | 267.68 | 1,188,144 |
| 2025-04-10 | 270.05 | 275.00 | 269.40 | 273.40 | 263.88 | 1,322,884 |
| 2025-04-09 | 270.75 | 272.60 | 262.30 | 265.21 | 255.97 | 1,835,457 |
| 2025-04-08 | 274.25 | 275.50 | 270.50 | 271.59 | 262.13 | 1,586,450 |
| 2025-04-07 | 279.45 | 280.90 | 271.80 | 273.90 | 264.36 | 310,777 |
| 2025-04-04 | 293.20 | 297.50 | 285.50 | 292.34 | 282.16 | 1,471,293 |
| 2025-04-03 | 284.00 | 291.30 | 283.20 | 291.30 | 281.16 | 4,611,154 |
| 2025-04-02 | 284.70 | 286.30 | 282.70 | 285.10 | 275.17 | 478,770 |
| 2025-04-01 | 284.90 | 287.65 | 284.90 | 286.09 | 276.13 | 188,955 |
| 2025-03-31 | 285.70 | 287.50 | 280.40 | 285.20 | 275.27 | 2,216,218 |
| 2025-03-28 | 281.70 | 286.20 | 281.20 | 285.85 | 275.90 | 51,838 |
| 2025-03-27 | 287.35 | 290.20 | 286.70 | 289.80 | 271.75 | 1,872,151 |
| 2025-03-26 | 287.15 | 288.40 | 285.40 | 286.90 | 269.03 | 1,536,985 |
| 2025-03-25 | 290.75 | 292.60 | 287.90 | 289.94 | 271.88 | 6,411,542 |
| 2025-03-24 | 294.25 | 294.50 | 290.30 | 292.00 | 273.81 | 3,166,750 |
| 2025-03-21 | 295.15 | 302.40 | 293.90 | 295.13 | 276.74 | 3,015,659 |
| 2025-03-20 | 295.25 | 297.60 | 293.40 | 293.50 | 275.22 | 4,871,901 |
| 2025-03-19 | 297.70 | 297.70 | 294.40 | 295.68 | 277.26 | 22,461 |
| 2025-03-18 | 299.15 | 303.20 | 299.10 | 301.85 | 283.04 | 5,163,458 |
| 2025-03-17 | 299.25 | 300.80 | 297.90 | 299.45 | 280.79 | 4,701,980 |
| 2025-03-14 | 300.00 | 300.90 | 297.90 | 299.83 | 281.15 | 2,143,011 |
| 2025-03-13 | 300.30 | 301.20 | 297.60 | 298.53 | 279.93 | 3,285,960 |
| 2025-03-12 | 307.35 | 307.70 | 301.60 | 302.36 | 283.52 | 188,120 |
| 2025-03-11 | 309.60 | 310.80 | 305.60 | 306.56 | 287.46 | 329,818 |
| 2025-03-10 | 299.55 | 312.30 | 293.80 | 309.21 | 289.95 | 302,473 |
| 2025-03-07 | 299.05 | 301.70 | 295.45 | 298.12 | 279.55 | 168,144 |
| 2025-03-06 | 301.40 | 301.40 | 295.20 | 299.65 | 280.99 | 150,026 |
| 2025-03-05 | 305.30 | 311.90 | 299.50 | 303.54 | 284.63 | 1,265,591 |
| 2025-03-04 | 299.45 | 307.50 | 298.80 | 304.69 | 285.71 | 417,945 |
| 2025-03-03 | 296.30 | 300.70 | 294.90 | 300.25 | 281.55 | 3,041,340 |
| 2025-02-28 | 296.80 | 298.80 | 296.30 | 297.10 | 278.59 | 759,629 |
| 2025-02-27 | 295.75 | 299.50 | 294.60 | 298.00 | 279.44 | 254,384 |
| 2025-02-26 | 294.55 | 297.60 | 294.20 | 296.90 | 278.41 | 210,997 |
| 2025-02-25 | 292.30 | 296.05 | 291.60 | 294.85 | 276.48 | 2,351,779 |
| 2025-02-24 | 289.70 | 293.40 | 288.70 | 290.61 | 272.51 | 145,851 |
| 2025-02-21 | 286.25 | 289.60 | 286.20 | 288.00 | 270.06 | 93,609 |
| 2025-02-20 | 284.30 | 285.70 | 283.00 | 285.70 | 267.90 | 834,473 |
| 2025-02-19 | 283.60 | 286.80 | 283.60 | 284.96 | 267.21 | 1,886,157 |
| 2025-02-18 | 284.80 | 285.90 | 283.50 | 284.10 | 266.40 | 85,375 |
| 2025-02-17 | 282.45 | 285.90 | 281.10 | 285.11 | 267.35 | 64,911 |
| 2025-02-14 | 282.75 | 283.70 | 277.20 | 283.03 | 265.40 | 2,454,070 |
| 2025-02-13 | 280.90 | 284.30 | 280.10 | 280.89 | 263.39 | 141,100 |
| 2025-02-12 | 278.75 | 280.70 | 277.70 | 279.82 | 262.39 | 190,864 |
| 2025-02-11 | 280.90 | 281.10 | 277.40 | 278.25 | 260.92 | 2,524,188 |
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.