Essity AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 295.05 | 296.20 | 293.70 | 295.50 | 277.09 | 70,666 |
| 2024-11-07 | 292.60 | 296.20 | 292.60 | 294.60 | 276.25 | 96,621 |
| 2024-11-06 | 304.40 | 305.40 | 292.50 | 292.50 | 274.28 | 259,374 |
| 2024-11-05 | 302.15 | 303.70 | 301.90 | 303.70 | 284.78 | 85,485 |
| 2024-11-04 | 302.45 | 304.50 | 302.00 | 302.00 | 283.19 | 523,602 |
| 2024-11-01 | 301.20 | 304.50 | 300.80 | 303.95 | 285.02 | 620,390 |
| 2024-10-31 | 302.05 | 302.40 | 297.80 | 300.80 | 282.06 | 906,881 |
| 2024-10-30 | 304.50 | 304.80 | 302.40 | 304.00 | 285.06 | 2,332,676 |
| 2024-10-29 | 313.40 | 315.20 | 304.70 | 305.50 | 286.47 | 144,579 |
| 2024-10-28 | 305.60 | 312.60 | 305.60 | 312.60 | 293.13 | 442,929 |
| 2024-10-25 | 304.40 | 304.60 | 300.20 | 304.60 | 285.63 | 203,898 |
| 2024-10-24 | 313.70 | 315.80 | 306.10 | 306.20 | 287.13 | 277,138 |
| 2024-10-23 | 307.35 | 309.80 | 306.20 | 308.20 | 289.00 | 1,173,936 |
| 2024-10-22 | 309.40 | 309.40 | 304.20 | 308.10 | 288.91 | 146,252 |
| 2024-10-21 | 312.70 | 313.30 | 309.70 | 311.50 | 292.10 | 80,665 |
| 2024-10-18 | 312.70 | 314.00 | 311.80 | 313.50 | 293.97 | 614,570 |
| 2024-10-17 | 317.20 | 317.40 | 313.34 | 315.10 | 295.47 | 283,434 |
| 2024-10-16 | 315.15 | 317.50 | 313.90 | 316.60 | 296.88 | 2,186,120 |
| 2024-10-15 | 314.95 | 318.70 | 314.30 | 314.50 | 294.91 | 137,181 |
| 2024-10-14 | 311.85 | 314.50 | 310.70 | 312.70 | 293.22 | 504,256 |
| 2024-10-11 | 309.90 | 312.20 | 309.30 | 310.93 | 291.56 | 85,082 |
| 2024-10-10 | 313.10 | 314.50 | 309.00 | 309.96 | 290.65 | 94,999 |
| 2024-10-09 | 310.65 | 313.00 | 309.90 | 311.00 | 291.63 | 770,490 |
| 2024-10-08 | 309.10 | 311.30 | 309.00 | 310.17 | 290.85 | 437,556 |
| 2024-10-07 | 309.30 | 310.40 | 307.40 | 308.84 | 289.61 | 62,225 |
| 2024-10-04 | 308.80 | 310.00 | 307.60 | 308.61 | 289.39 | 74,544 |
| 2024-10-03 | 310.45 | 313.70 | 308.50 | 310.84 | 291.47 | 776,493 |
| 2024-10-02 | 313.20 | 314.30 | 309.90 | 310.00 | 290.69 | 85,146 |
| 2024-10-01 | 316.90 | 316.90 | 312.80 | 313.20 | 293.69 | 88,096 |
| 2024-09-30 | 312.30 | 318.30 | 311.60 | 316.91 | 297.17 | 117,939 |
| 2024-09-27 | 310.55 | 313.70 | 310.50 | 312.19 | 292.75 | 732,674 |
| 2024-09-26 | 316.30 | 316.50 | 308.60 | 310.43 | 291.09 | 152,340 |
| 2024-09-25 | 314.45 | 315.60 | 313.60 | 314.49 | 294.90 | 2,479,751 |
| 2024-09-24 | 314.25 | 315.00 | 311.30 | 313.18 | 293.67 | 118,445 |
| 2024-09-23 | 314.95 | 317.00 | 310.60 | 313.47 | 293.94 | 126,385 |
| 2024-09-20 | 312.10 | 316.30 | 312.00 | 314.68 | 295.08 | 644,848 |
| 2024-09-19 | 318.15 | 319.95 | 316.20 | 318.40 | 298.56 | 74,957 |
| 2024-09-18 | 319.35 | 320.60 | 316.70 | 318.02 | 298.21 | 742,168 |
| 2024-09-17 | 325.20 | 331.40 | 318.30 | 321.05 | 301.05 | 149,635 |
| 2024-09-16 | 320.40 | 325.80 | 320.40 | 324.80 | 304.57 | 4,221,078 |
| 2024-09-13 | 320.30 | 321.30 | 318.20 | 319.74 | 299.82 | 181,361 |
| 2024-09-12 | 324.10 | 324.10 | 320.00 | 321.63 | 301.59 | 293,886 |
| 2024-09-11 | 323.25 | 324.00 | 320.50 | 323.13 | 303.00 | 69,475 |
| 2024-09-10 | 320.20 | 321.00 | 319.10 | 319.67 | 299.76 | 79,080 |
| 2024-09-09 | 320.00 | 321.20 | 317.30 | 318.63 | 298.78 | 485,835 |
| 2024-09-06 | 317.50 | 319.80 | 315.00 | 316.94 | 297.19 | 341,199 |
| 2024-09-05 | 315.85 | 318.60 | 314.60 | 316.94 | 297.20 | 177,640 |
| 2024-09-04 | 314.85 | 315.80 | 313.80 | 314.08 | 294.52 | 139,139 |
| 2024-09-03 | 311.65 | 315.80 | 310.80 | 314.35 | 294.77 | 594,203 |
| 2024-09-02 | 311.35 | 312.10 | 309.80 | 310.70 | 291.35 | 1,475,796 |
| 2024-08-30 | 308.20 | 312.20 | 308.20 | 309.61 | 290.32 | 249,281 |
| 2024-08-29 | 306.25 | 308.20 | 305.90 | 307.09 | 287.96 | 71,012 |
| 2024-08-28 | 305.30 | 307.90 | 304.90 | 306.30 | 287.22 | 118,734 |
| 2024-08-27 | 303.45 | 305.40 | 302.50 | 304.01 | 285.07 | 94,864 |
| 2024-08-23 | 302.75 | 303.70 | 300.80 | 301.00 | 282.25 | 105,719 |
| 2024-08-22 | 297.80 | 302.10 | 297.70 | 301.40 | 282.62 | 202,315 |
| 2024-08-21 | 297.70 | 299.00 | 296.40 | 297.99 | 279.43 | 1,730,576 |
| 2024-08-20 | 298.80 | 298.80 | 296.30 | 296.97 | 278.47 | 71,149 |
| 2024-08-19 | 297.90 | 299.50 | 296.60 | 298.20 | 279.62 | 191,666 |
| 2024-08-16 | 297.00 | 299.30 | 297.00 | 298.93 | 280.31 | 142,294 |
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.