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 (%)
Jul 31, 2019 30.03 30.03 29.50 29.50 5,994 -0.55(-1.83%)
Jul 30, 2019 29.94 30.07 29.94 30.05 5,929 +0.28(+0.94%)
Jul 29, 2019 29.73 29.79 29.73 29.77 1,417 +0.10(+0.33%)
Jul 26, 2019 29.59 29.68 29.54 29.67 5,600 -0.12(-0.41%)
Jul 25, 2019 29.83 29.88 29.78 29.79 2,318 -0.50(-1.64%)
Jul 24, 2019 30.29 30.29 30.27 30.29 2,030 +0.17(+0.58%)
Jul 23, 2019 29.99 30.15 29.99 30.12 5,996 +0.38(+1.27%)
Jul 22, 2019 29.76 29.78 29.69 29.74 9,460 +0.26(+0.88%)
Jul 19, 2019 29.47 29.68 29.43 29.48 6,500 +0.31(+1.06%)
Jul 18, 2019 29.24 29.24 29.12 29.17 8,974 -1.99(-6.38%)
Jul 17, 2019 31.24 31.24 31.16 31.16 1,314 +0.32(+1.02%)
Jul 16, 2019 30.91 30.94 30.79 30.84 2,507 -0.25(-0.79%)
Jul 15, 2019 31.09 31.09 31.09 31.09 514 +0.18(+0.60%)
Jul 12, 2019 30.86 30.91 30.83 30.91 1,400 -0.04(-0.14%)
Jul 11, 2019 31.03 31.04 30.95 30.95 1,578 -0.24(-0.76%)
Jul 10, 2019 31.25 31.25 30.91 31.19 10,282 +0.11(+0.34%)
Jul 09, 2019 31.03 31.08 30.97 31.08 5,268 -0.01(-0.02%)
Jul 08, 2019 31.21 31.21 31.01 31.09 15,525 +0.06(+0.19%)
Jul 05, 2019 31.00 31.07 30.93 31.02 10,300 -0.55(-1.76%)
Jul 03, 2019 31.55 31.58 31.52 31.58 1,400 +0.12(+0.40%)
Jul 02, 2019 31.50 31.50 31.40 31.45 9,224 +0.59(+1.91%)
Jul 01, 2019 30.86 30.98 30.77 30.86 3,315 +0.11(+0.37%)
Jun 28, 2019 30.79 30.79 30.68 30.75 2,000 -0.11(-0.37%)
Jun 27, 2019 30.86 30.93 30.85 30.86 10,210 -0.29(-0.91%)
Jun 26, 2019 31.17 31.28 31.14 31.15 8,064 -0.35(-1.11%)
Jun 25, 2019 31.54 31.77 31.50 31.50 3,635 +0.05(+0.16%)
Jun 24, 2019 31.39 31.56 31.34 31.45 13,590 +0.10(+0.33%)
Jun 21, 2019 31.15 31.35 31.15 31.35 5,700 +0.17(+0.53%)
Jun 20, 2019 31.07 31.22 31.04 31.18 23,578 +0.36(+1.17%)
Jun 19, 2019 30.70 30.95 30.70 30.82 2,098 -0.18(-0.58%)
Jun 18, 2019 31.00 31.19 30.95 31.00 6,437 -0.14(-0.45%)
Jun 17, 2019 31.08 31.22 31.08 31.14 1,807 -0.16(-0.51%)
Jun 14, 2019 31.30 31.32 31.15 31.30 4,700 +0.31(+1.01%)
Jun 13, 2019 30.94 31.01 30.94 30.99 1,496 -0.15(-0.49%)
Jun 12, 2019 31.15 31.21 31.13 31.14 11,553 +0.76(+2.50%)
Jun 11, 2019 30.66 30.66 30.38 30.38 3,008 -0.02(-0.05%)
Jun 10, 2019 30.48 30.48 30.39 30.39 3,175 -0.55(-1.76%)
Jun 07, 2019 30.66 30.94 30.62 30.94 6,900 +0.79(+2.62%)
Jun 06, 2019 29.99 30.15 29.92 30.15 3,800 +0.16(+0.53%)
Jun 05, 2019 29.88 30.13 29.88 29.99 4,757 +0.45(+1.52%)
Jun 04, 2019 29.68 29.71 29.54 29.54 4,463 +0.10(+0.34%)
Jun 03, 2019 29.33 29.53 29.18 29.44 5,693 +0.01(+0.03%)
May 31, 2019 29.33 29.43 29.27 29.43 10,600 -0.12(-0.41%)
May 30, 2019 29.62 29.68 29.50 29.55 23,105 +0.16(+0.54%)
May 29, 2019 29.21 29.43 29.16 29.39 22,952 -0.69(-2.29%)
May 28, 2019 29.98 30.20 29.93 30.08 27,852 -0.02(-0.05%)
May 24, 2019 29.90 30.12 29.90 30.09 37,000 +0.63(+2.16%)
May 23, 2019 29.43 29.57 29.35 29.46 2,956 -0.27(-0.91%)
May 22, 2019 29.67 29.76 29.60 29.73 6,616 +0.01(+0.03%)
May 21, 2019 29.66 29.74 29.66 29.72 3,595 +0.17(+0.58%)
May 20, 2019 29.32 29.55 29.32 29.55 2,195 -0.18(-0.61%)
May 17, 2019 29.50 29.73 29.50 29.73 10,200 +0.03(+0.10%)
May 16, 2019 29.62 29.87 29.62 29.70 5,000 +0.16(+0.54%)
May 15, 2019 29.34 29.54 29.14 29.54 9,101 +0.39(+1.34%)
May 14, 2019 29.12 29.21 28.99 29.15 14,081 +0.06(+0.21%)
May 13, 2019 29.09 29.09 28.84 29.09 5,982 -0.23(-0.78%)
May 10, 2019 29.19 29.32 29.06 29.32 6,100 +0.38(+1.31%)
May 09, 2019 28.86 28.96 28.81 28.94 7,531 +0.10(+0.35%)
May 08, 2019 28.94 28.98 28.72 28.84 11,393 -0.03(-0.10%)
May 07, 2019 28.83 28.87 28.74 28.87 2,571 -0.29(-0.98%)
May 06, 2019 28.79 29.33 28.79 29.16 5,478 -0.24(-0.83%)
May 03, 2019 29.34 29.48 29.34 29.40 900 -0.03(-0.10%)
May 02, 2019 29.46 29.46 29.43 29.43 997 -0.23(-0.78%)
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.