Essity AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-10	279.45	281.40	279.00	280.18	262.73	320,032
2025-02-07	276.50	280.30	274.30	277.85	260.54	348,164
2025-02-06	276.30	277.65	274.60	276.26	259.05	305,207
2025-02-05	275.35	277.50	274.36	275.40	258.24	884,359
2025-02-04	277.50	277.50	275.10	275.80	258.62	1,073,871
2025-02-03	278.85	279.60	275.20	276.55	259.33	4,664,545
2025-01-31	285.60	285.70	280.90	282.79	265.17	99,725
2025-01-30	282.45	285.40	280.20	282.86	265.24	177,951
2025-01-29	279.45	283.50	278.20	281.78	264.23	647,624
2025-01-28	281.80	284.60	279.40	282.54	264.94	229,100
2025-01-27	279.05	282.60	278.80	281.60	264.06	135,319
2025-01-24	278.75	279.30	275.30	277.66	260.36	131,545
2025-01-23	283.75	286.55	275.30	280.87	263.38	461,908
2025-01-22	302.45	302.50	297.20	298.80	280.19	75,510
2025-01-21	299.30	302.60	299.30	301.04	282.28	69,199
2025-01-20	300.10	302.40	299.00	299.30	280.66	537,178
2025-01-17	295.70	301.20	295.70	300.30	281.59	107,348
2025-01-16	291.75	294.80	291.00	294.80	276.44	54,062
2025-01-15	291.35	292.80	290.30	291.67	273.50	41,672
2025-01-14	292.00	294.90	290.60	291.89	273.71	191,314
2025-01-13	291.75	292.00	290.30	290.40	272.31	31,846
2025-01-10	296.90	297.10	292.10	292.10	273.90	57,744
2025-01-09	299.20	299.20	294.80	297.20	278.69	57,282
2025-01-08	296.10	299.00	294.80	299.00	280.37	77,500
2025-01-07	295.35	296.10	291.40	296.00	277.56	150,556
2025-01-03	297.20	298.30	296.00	296.70	278.22	59,197
2025-01-02	296.40	297.20	290.00	295.43	277.03	54,815
2024-12-30	296.40	297.00	294.80	295.10	276.72	116,574
2024-12-27	294.75	297.00	293.90	295.41	277.00	32,556
2024-12-23	292.30	294.60	286.50	292.89	274.64	456,184
2024-12-20	295.25	295.30	290.60	292.85	274.61	395,093
2024-12-19	295.15	296.10	293.80	294.43	276.09	101,807
2024-12-18	297.50	297.50	293.50	294.60	276.25	240,236
2024-12-17	298.05	298.20	294.10	297.80	279.25	107,869
2024-12-16	298.35	301.50	297.80	298.50	279.91	73,779
2024-12-13	298.45	298.80	296.40	297.90	279.34	92,559
2024-12-12	298.15	299.50	295.50	298.60	280.00	1,008,387
2024-12-11	303.55	308.00	297.50	298.20	279.62	76,300
2024-12-10	303.85	305.10	301.90	302.80	283.94	123,865
2024-12-09	304.50	304.70	302.40	304.00	285.06	45,767
2024-12-06	308.80	310.10	306.00	306.00	286.94	44,947
2024-12-05	305.00	308.60	304.10	307.90	288.72	656,732
2024-12-04	304.90	306.40	303.50	305.79	286.75	3,460,418
2024-12-03	303.30	305.20	303.30	305.20	286.19	60,521
2024-12-02	300.40	304.50	300.10	303.40	284.50	58,462
2024-11-29	301.00	301.00	297.80	300.20	281.50	286,436
2024-11-28	305.80	306.20	302.20	304.00	285.06	88,951
2024-11-27	303.40	306.80	303.40	305.60	286.56	207,260
2024-11-26	302.05	302.60	300.40	302.20	283.37	1,420,470
2024-11-25	302.75	303.10	300.10	302.80	283.94	1,424,775
2024-11-22	299.15	302.50	299.10	302.20	283.37	76,855
2024-11-21	297.50	299.30	296.40	297.70	279.16	168,967
2024-11-20	296.90	298.30	296.00	298.00	279.44	76,923
2024-11-19	297.50	298.30	293.50	296.10	277.65	1,222,192
2024-11-18	297.30	297.70	295.70	297.20	278.69	26,124
2024-11-15	296.70	297.10	294.70	297.10	278.59	80,133

← NewerPage 8 of 21 · 1,245 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.