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 (%)
Dec 31, 2019 32.71 32.71 32.25 32.26 4,700 -0.03(-0.09%)
Dec 30, 2019 32.70 32.70 32.29 32.29 5,739 -0.43(-1.31%)
Dec 27, 2019 32.64 32.72 32.64 32.72 2,300 +0.17(+0.51%)
Dec 26, 2019 32.60 32.71 32.49 32.55 5,654 -0.07(-0.20%)
Dec 24, 2019 32.60 32.70 32.51 32.62 4,900 +0.10(+0.31%)
Dec 23, 2019 32.41 32.52 32.41 32.52 6,620 +0.01(+0.03%)
Dec 20, 2019 32.38 32.53 32.38 32.51 4,200 +0.51(+1.59%)
Dec 19, 2019 31.88 32.01 31.79 32.00 3,567 +0.25(+0.80%)
Dec 18, 2019 31.92 31.93 31.71 31.75 25,417 -0.22(-0.70%)
Dec 17, 2019 32.00 32.10 31.97 31.97 30,927 +0.29(+0.90%)
Dec 16, 2019 31.55 31.70 31.54 31.68 6,636 +0.60(+1.94%)
Dec 13, 2019 31.10 31.10 31.08 31.08 700 +0.01(+0.03%)
Dec 12, 2019 31.00 31.07 30.83 31.07 3,294 +0.10(+0.32%)
Dec 11, 2019 30.69 31.02 30.69 30.97 5,086 +0.46(+1.51%)
Dec 10, 2019 30.47 30.64 30.47 30.51 9,706 -0.45(-1.47%)
Dec 09, 2019 31.03 31.03 30.89 30.96 9,536 -0.18(-0.58%)
Dec 06, 2019 31.19 31.19 31.12 31.14 3,400 +0.20(+0.63%)
Dec 05, 2019 30.86 31.00 30.86 30.95 7,478 -0.38(-1.20%)
Dec 04, 2019 31.37 31.37 31.22 31.32 3,123 +0.37(+1.20%)
Dec 03, 2019 30.76 31.00 30.76 30.95 3,771 -0.17(-0.55%)
Dec 02, 2019 31.22 31.22 31.01 31.13 11,803 -0.37(-1.18%)
Nov 29, 2019 31.53 31.53 31.49 31.50 3,100 -0.03(-0.10%)
Nov 27, 2019 31.33 31.54 31.33 31.53 3,100 -0.34(-1.07%)
Nov 26, 2019 31.86 31.93 31.86 31.87 3,120 +0.48(+1.52%)
Nov 25, 2019 31.40 31.42 31.33 31.39 4,410 -0.09(-0.30%)
Nov 22, 2019 31.56 31.59 31.43 31.49 3,900 -0.02(-0.06%)
Nov 21, 2019 31.44 31.51 31.41 31.51 8,365 -0.11(-0.35%)
Nov 20, 2019 31.66 31.66 31.56 31.62 3,207 -0.08(-0.25%)
Nov 19, 2019 31.72 31.73 31.59 31.70 6,187 +0.02(+0.05%)
Nov 18, 2019 31.62 31.73 31.62 31.68 3,482 +0.11(+0.33%)
Nov 15, 2019 31.46 31.58 31.43 31.58 1,900 +0.11(+0.35%)
Nov 14, 2019 31.39 31.50 31.35 31.47 2,001 +0.23(+0.74%)
Nov 13, 2019 31.24 31.31 31.20 31.24 2,534 +0.37(+1.20%)
Nov 12, 2019 31.06 31.06 30.83 30.87 6,008 -0.12(-0.39%)
Nov 11, 2019 30.99 31.04 30.95 30.99 7,152 -0.44(-1.40%)
Nov 08, 2019 31.31 31.47 31.27 31.43 3,900 +0.04(+0.14%)
Nov 07, 2019 31.50 31.50 31.39 31.39 3,556 -0.24(-0.76%)
Nov 06, 2019 31.68 31.68 31.57 31.62 4,370 +0.46(+1.49%)
Nov 05, 2019 31.29 31.29 31.14 31.16 3,184 -0.21(-0.67%)
Nov 04, 2019 31.52 31.57 31.36 31.37 2,515 -0.53(-1.66%)
Nov 01, 2019 31.78 31.90 31.78 31.90 2,000 +0.65(+2.08%)
Oct 31, 2019 31.23 31.26 31.20 31.25 2,224 -0.34(-1.08%)
Oct 30, 2019 31.52 31.59 31.52 31.59 1,017 +0.74(+2.40%)
Oct 29, 2019 30.79 30.86 30.79 30.85 2,447 -0.54(-1.72%)
Oct 28, 2019 31.49 31.49 31.34 31.39 2,589 -0.18(-0.57%)
Oct 25, 2019 31.23 31.58 31.23 31.57 5,400 +1.77(+5.94%)
Oct 24, 2019 29.82 29.96 29.65 29.80 6,474 -0.20(-0.67%)
Oct 23, 2019 30.00 30.00 29.82 30.00 12,876 -0.41(-1.35%)
Oct 22, 2019 30.68 30.68 30.34 30.41 94,629 +0.34(+1.13%)
Oct 21, 2019 30.27 30.29 30.07 30.07 4,753 +0.02(+0.07%)
Oct 18, 2019 29.90 30.05 29.90 30.05 7,300 +0.31(+1.04%)
Oct 17, 2019 29.68 29.74 29.68 29.74 4,138 +0.80(+2.76%)
Oct 16, 2019 28.80 29.04 28.80 28.94 4,616 +0.09(+0.31%)
Oct 15, 2019 28.67 28.96 28.67 28.85 4,520 -0.01(-0.03%)
Oct 14, 2019 28.76 28.90 28.76 28.86 4,347 +0.03(+0.10%)
Oct 11, 2019 28.79 28.99 28.79 28.83 3,600 +0.11(+0.38%)
Oct 10, 2019 28.68 28.77 28.65 28.72 6,855 -0.14(-0.49%)
Oct 09, 2019 28.64 28.89 28.64 28.86 3,602 +0.43(+1.51%)
Oct 08, 2019 28.45 28.52 28.35 28.43 10,538 -0.76(-2.60%)
Oct 07, 2019 29.23 29.30 29.19 29.19 8,641 +0.17(+0.59%)
Oct 04, 2019 28.96 29.02 28.91 29.02 4,100 +0.46(+1.61%)
Oct 03, 2019 28.34 28.64 28.32 28.56 5,761 +0.20(+0.69%)
Oct 02, 2019 28.55 28.55 28.30 28.36 5,114 -0.59(-2.02%)
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.