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 (%)
Aug 14, 2020 33.00 33.00 33.00 0 +0.00(+0.00%)
Aug 13, 2020 33.00 33.00 33.00 61 +0.00(+0.00%)
Aug 12, 2020 33.00 33.00 33.00 33.00 5,407 +0.25(+0.76%)
Aug 11, 2020 33.10 33.10 32.75 32.75 1,557 +0.50(+1.55%)
Aug 10, 2020 32.75 32.95 32.25 32.25 12,500 -0.25(-0.77%)
Aug 07, 2020 33.00 33.00 32.50 32.50 6,500 -0.40(-1.22%)
Aug 06, 2020 32.90 32.90 32.90 32.90 1,650 -1.05(-3.09%)
Aug 05, 2020 33.20 33.95 33.00 33.95 2,136 +0.70(+2.11%)
Aug 04, 2020 33.00 33.75 33.00 33.25 5,946 +0.25(+0.76%)
Aug 03, 2020 32.80 33.00 32.80 33.00 671 +0.30(+0.92%)
Jul 31, 2020 32.70 32.70 32.70 32.70 200 -0.40(-1.21%)
Jul 30, 2020 33.00 33.25 32.90 33.10 3,928 -0.10(-0.30%)
Jul 29, 2020 33.25 33.25 33.20 33.20 1,322 +0.70(+2.15%)
Jul 28, 2020 32.50 32.50 32.50 32.50 172 +0.00(+0.00%)
Jul 27, 2020 32.25 32.50 32.20 32.50 1,407 +1.45(+4.67%)
Jul 24, 2020 31.05 32.00 31.05 31.05 1,600 -1.15(-3.57%)
Jul 23, 2020 32.35 32.41 32.20 32.20 1,078 +0.15(+0.47%)
Jul 22, 2020 32.05 32.05 32.05 32.05 256 -0.35(-1.08%)
Jul 21, 2020 32.45 32.45 32.40 32.40 355 +0.40(+1.25%)
Jul 20, 2020 32.25 32.25 32.00 32.00 1,360 +0.50(+1.59%)
Jul 17, 2020 32.00 32.00 31.50 31.50 1,300 -0.50(-1.56%)
Jul 16, 2020 32.00 32.00 32.00 47 +0.00(+0.00%)
Jul 15, 2020 31.75 32.00 31.75 32.00 700 +0.15(+0.47%)
Jul 14, 2020 31.85 31.85 31.85 31.85 593 -0.10(-0.31%)
Jul 13, 2020 32.00 32.00 31.95 31.95 530 +0.95(+3.06%)
Jul 10, 2020 31.00 31.00 31.00 31.00 800 -1.00(-3.12%)
Jul 09, 2020 32.00 32.00 32.00 32.00 464 +0.00(+0.00%)
Jul 08, 2020 32.00 32.00 32.00 32.00 3,435 -0.20(-0.62%)
Jul 07, 2020 32.20 32.41 32.20 32.20 3,227 +0.00(+0.00%)
Jul 06, 2020 32.20 32.20 32.20 32.20 1,160 +0.00(+0.00%)
Jul 02, 2020 32.25 32.25 32.20 32.20 600 +0.10(+0.31%)
Jul 01, 2020 31.90 32.10 31.90 32.10 2,096 +0.30(+0.94%)
Jun 30, 2020 32.00 32.05 31.50 31.80 4,919 +0.10(+0.32%)
Jun 29, 2020 31.80 32.20 31.50 31.70 2,537 +0.30(+0.96%)
Jun 26, 2020 31.40 31.40 31.40 31.40 200 +0.40(+1.29%)
Jun 25, 2020 31.50 31.50 31.00 31.00 7,473 -0.05(-0.16%)
Jun 24, 2020 31.25 31.25 31.05 31.05 985 -0.75(-2.36%)
Jun 23, 2020 31.45 31.80 31.45 31.80 13,803 +0.20(+0.63%)
Jun 22, 2020 31.35 31.60 31.10 31.60 2,513 +1.60(+5.33%)
Jun 19, 2020 31.55 31.70 30.00 30.00 12,700 -1.55(-4.91%)
Jun 18, 2020 31.50 31.55 31.50 31.55 1,165 +0.05(+0.16%)
Jun 17, 2020 31.75 32.10 31.50 31.50 3,357 +0.70(+2.27%)
Jun 16, 2020 30.80 30.89 30.75 30.80 3,752 -0.20(-0.65%)
Jun 15, 2020 30.25 31.10 30.25 31.00 2,018 +0.80(+2.65%)
Jun 12, 2020 30.60 31.15 30.00 30.20 10,000 +0.15(+0.50%)
Jun 11, 2020 31.15 31.15 29.50 30.05 706,534 -2.20(-6.82%)
Jun 10, 2020 31.69 32.25 31.50 32.25 11,645 +1.35(+4.37%)
Jun 09, 2020 30.60 31.25 30.45 30.90 24,193 +0.35(+1.15%)
Jun 08, 2020 30.55 31.30 30.55 30.55 1,543 -0.20(-0.65%)
Jun 05, 2020 30.25 30.75 30.10 30.75 1,300 -0.90(-2.84%)
Jun 04, 2020 31.50 31.75 31.45 31.65 2,473 +0.05(+0.16%)
Jun 03, 2020 32.15 32.35 31.60 31.60 2,515 -0.45(-1.40%)
Jun 02, 2020 32.25 32.25 32.05 32.05 1,852 -0.05(-0.16%)
Jun 01, 2020 32.00 32.10 32.00 32.10 688 -0.40(-1.23%)
May 29, 2020 31.80 32.60 31.80 32.50 6,200 +0.25(+0.78%)
May 28, 2020 32.11 32.25 31.85 32.25 1,154 +1.25(+4.03%)
May 27, 2020 30.65 31.00 30.60 31.00 1,953 +0.03(+0.10%)
May 26, 2020 31.10 31.85 30.97 30.97 61,036 -0.03(-0.10%)
May 22, 2020 31.00 31.00 31.00 31.00 900 +0.05(+0.16%)
May 21, 2020 30.95 30.95 30.95 30.95 417 -0.95(-2.98%)
May 20, 2020 31.90 31.90 31.90 31.90 198 +0.40(+1.27%)
May 19, 2020 31.50 31.50 31.50 31.50 42 -0.90(-2.76%)
Feb 18, 2020 32.40 32.40 32.40 0 -0.04(-0.14%)
Feb 14, 2020 32.61 32.61 32.30 32.44 9,500 -0.13(-0.40%)
Feb 13, 2020 32.53 32.70 32.47 32.57 11,662 +0.00(+0.00%)
Feb 12, 2020 32.72 32.72 32.54 32.57 18,936 -0.02(-0.06%)
Feb 11, 2020 32.56 32.59 32.43 32.59 7,328 +0.30(+0.93%)
Feb 10, 2020 32.10 32.37 32.10 32.29 26,260 +0.24(+0.75%)
Feb 07, 2020 32.19 32.32 32.04 32.05 8,200 -0.08(-0.25%)
Feb 06, 2020 32.43 32.43 32.13 32.13 42,658 -0.44(-1.35%)
Feb 05, 2020 32.52 32.57 32.35 32.57 16,705 +0.22(+0.68%)
Feb 04, 2020 32.17 32.43 32.17 32.35 115,716 +0.59(+1.86%)
Feb 03, 2020 31.88 31.88 31.67 31.76 59,857 +0.23(+0.73%)
Jan 31, 2020 31.95 31.95 31.31 31.53 171,500 -0.25(-0.79%)
Jan 30, 2020 31.74 31.82 31.68 31.78 124,791 -0.36(-1.12%)
Jan 29, 2020 32.27 32.35 32.14 32.14 10,845 -0.33(-1.02%)
Jan 28, 2020 32.25 32.54 32.23 32.47 12,974 +0.20(+0.60%)
Jan 27, 2020 32.22 32.34 32.19 32.27 2,908 -0.32(-0.97%)
Jan 24, 2020 32.71 32.78 32.54 32.59 6,100 +0.31(+0.94%)
Jan 23, 2020 32.39 32.39 32.24 32.28 23,510 +0.17(+0.54%)
Jan 22, 2020 32.00 32.16 31.98 32.11 6,338 -1.39(-4.14%)
Jan 21, 2020 33.84 33.84 33.49 33.50 49,421 -0.33(-0.98%)
Jan 17, 2020 33.88 33.88 33.74 33.83 3,500 +0.18(+0.55%)
Jan 16, 2020 33.65 33.66 33.61 33.65 25,465 +0.35(+1.04%)
Jan 15, 2020 33.40 33.40 33.30 33.30 3,491 +0.19(+0.57%)
Jan 14, 2020 33.01 33.18 33.01 33.11 3,781 -0.23(-0.67%)
Jan 13, 2020 33.19 33.36 33.19 33.34 3,076 +1.27(+3.95%)
Jan 10, 2020 32.16 32.21 32.07 32.07 8,200 -0.08(-0.26%)
Jan 09, 2020 32.09 32.15 32.09 32.15 5,449 -0.50(-1.53%)
Jan 08, 2020 32.45 32.67 32.43 32.65 25,449 +0.38(+1.16%)
Jan 07, 2020 32.26 32.36 32.10 32.27 36,518 -0.18(-0.54%)
Jan 06, 2020 32.20 32.45 32.20 32.45 14,752 -0.03(-0.11%)
Jan 03, 2020 32.27 32.62 32.27 32.48 2,200 -0.55(-1.66%)
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.