Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Essity Aktiebolag ADR (OP: ESSYY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.09 30.09 29.80 29.80 8,637 -0.34(-1.13%)
Jan 30, 2018 30.32 30.09 30.14 1,248 -0.18(-0.59%)
Jan 29, 2018 30.26 30.32 30.19 30.32 1,035 -0.23(-0.76%)
Jan 26, 2018 30.67 30.67 30.55 30.55 1,584 +0.59(+1.97%)
Jan 25, 2018 30.31 30.31 29.96 29.96 934 +0.35(+1.18%)
Jan 24, 2018 29.67 29.72 29.59 29.61 1,557 -0.38(-1.27%)
Jan 23, 2018 29.75 29.99 29.73 29.99 8,005 +0.33(+1.11%)
Jan 22, 2018 29.43 29.66 29.43 29.66 3,214 +0.48(+1.66%)
Jan 19, 2018 29.11 29.25 29.11 29.18 3,045 +0.12(+0.43%)
Jan 18, 2018 28.84 29.05 28.84 29.05 2,412 -0.50(-1.69%)
Jan 17, 2018 29.24 29.55 29.24 29.55 584 +0.13(+0.44%)
Jan 16, 2018 29.30 29.42 29.29 29.42 1,499 +0.20(+0.68%)
Jan 12, 2018 29.22 29.22 29.22 0 -0.33(-1.12%)
Jan 11, 2018 29.30 29.55 29.30 29.55 5,025 +0.83(+2.89%)
Jan 10, 2018 28.50 28.72 28.50 28.72 1,582 +0.13(+0.47%)
Jan 09, 2018 28.61 28.61 28.52 28.59 3,259 -0.54(-1.87%)
Jan 08, 2018 29.12 29.16 28.99 29.13 2,094 -0.01(-0.02%)
Jan 05, 2018 29.19 29.21 29.14 29.14 1,398 -0.27(-0.94%)
Jan 04, 2018 29.47 29.50 29.30 29.41 10,114 +0.45(+1.55%)
Jan 03, 2018 29.05 29.20 28.96 28.96 1,307 +0.57(+2.01%)
Jan 02, 2018 28.43 28.50 28.36 28.39 1,626 -0.13(-0.45%)
Dec 29, 2017 28.52 28.52 28.52 0 +0.22(+0.77%)
Dec 28, 2017 28.33 28.33 28.30 28.30 698 -0.09(-0.32%)
Dec 27, 2017 28.39 28.54 28.39 28.39 2,190 -0.01(-0.04%)
Dec 26, 2017 28.40 28.40 28.40 28.40 396 +0.00(+0.00%)
Dec 22, 2017 28.48 28.48 28.40 28.40 564 -0.17(-0.60%)
Dec 21, 2017 28.45 28.57 28.45 28.57 731 +0.46(+1.64%)
Dec 20, 2017 28.34 28.34 28.11 28.11 8,486 -0.50(-1.75%)
Dec 19, 2017 28.71 28.71 28.40 28.61 2,164 -0.41(-1.40%)
Dec 18, 2017 29.04 29.09 29.02 29.02 2,065 +0.55(+1.91%)
Dec 15, 2017 28.54 28.54 28.35 28.47 5,527 -0.25(-0.87%)
Dec 14, 2017 29.28 29.28 28.72 28.72 3,020 -0.76(-2.58%)
Dec 13, 2017 29.48 29.59 29.48 29.48 697 -0.02(-0.08%)
Dec 12, 2017 29.42 29.50 29.42 29.50 940 +0.22(+0.77%)
Dec 11, 2017 29.28 29.28 29.28 29.28 448 +0.03(+0.10%)
Dec 08, 2017 29.25 29.25 29.25 29.25 1,246 -0.30(-1.02%)
Dec 07, 2017 29.82 29.82 29.54 29.55 3,121 -0.11(-0.37%)
Dec 06, 2017 29.71 29.71 29.53 29.66 22,817 -0.24(-0.80%)
Dec 05, 2017 29.90 29.90 29.90 29.90 896 -0.25(-0.83%)
Dec 04, 2017 30.15 29.34 30.15 1,813 +0.81(+2.76%)
Dec 01, 2017 29.41 29.41 29.34 29.34 1,899 +0.27(+0.93%)
Nov 30, 2017 29.54 29.54 29.07 29.07 5,420 +0.12(+0.41%)
Nov 29, 2017 29.10 29.10 28.95 28.95 1,049 -0.62(-2.11%)
Nov 28, 2017 29.63 29.70 29.57 29.57 1,544 +0.34(+1.15%)
Nov 27, 2017 29.45 29.47 29.24 29.24 1,488 +0.00(+0.00%)
Nov 22, 2017 29.24 29.24 29.24 125 -0.01(-0.03%)
Nov 21, 2017 29.22 29.25 29.22 29.25 480 +0.11(+0.38%)
Nov 20, 2017 29.14 29.14 29.05 29.14 1,242 -0.23(-0.78%)
Nov 17, 2017 29.24 29.42 29.23 29.37 5,885 -0.20(-0.68%)
Nov 16, 2017 29.49 29.57 29.43 29.57 2,652 +0.57(+1.97%)
Nov 15, 2017 29.00 29.09 28.87 29.00 1,462 +0.02(+0.07%)
Nov 14, 2017 28.94 28.99 28.91 28.98 818 -0.26(-0.89%)
Nov 13, 2017 29.24 29.24 29.24 29.24 197 +0.21(+0.72%)
Nov 10, 2017 29.17 29.17 29.03 29.03 1,288 -0.48(-1.63%)
Nov 08, 2017 29.51 29.51 29.51 119 +0.24(+0.82%)
Nov 07, 2017 29.20 29.27 29.13 29.27 1,730 -0.27(-0.91%)
Nov 06, 2017 29.42 29.54 29.42 29.54 566 +0.37(+1.27%)
Nov 03, 2017 29.17 29.17 29.17 29.17 455 +0.17(+0.59%)
Nov 02, 2017 29.07 29.07 29.00 29.00 4,553 -0.22(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.