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 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%)
Nov 01, 2017 29.15 29.22 29.09 29.22 2,987 -0.71(-2.37%)
Oct 31, 2017 29.72 29.97 29.65 29.93 6,683 +0.70(+2.39%)
Oct 30, 2017 29.23 29.23 27.00 29.23 6,687 -0.01(-0.03%)
Oct 27, 2017 29.22 29.24 29.22 29.24 813 +0.00(+0.00%)
Oct 26, 2017 28.94 29.24 28.94 29.24 1,372 +1.88(+6.87%)
Oct 25, 2017 27.36 27.36 27.36 27.36 972 -0.40(-1.44%)
Oct 24, 2017 27.84 27.84 27.75 27.76 1,401 +0.03(+0.11%)
Oct 23, 2017 27.73 27.73 27.73 27.73 251 -0.41(-1.46%)
Oct 20, 2017 28.15 28.15 28.14 28.14 5,066 -0.07(-0.25%)
Oct 19, 2017 28.23 28.34 28.20 28.21 1,713 -0.09(-0.32%)
Oct 18, 2017 28.53 28.53 28.29 28.30 5,228 -0.20(-0.70%)
Oct 17, 2017 28.47 28.62 28.45 28.50 2,382 -0.10(-0.35%)
Oct 16, 2017 28.70 28.83 28.60 28.60 5,305 +0.02(+0.05%)
Oct 13, 2017 28.56 28.73 28.56 28.59 1,382 +0.30(+1.08%)
Oct 12, 2017 28.33 28.57 28.28 28.28 1,370 -0.35(-1.21%)
Oct 11, 2017 28.63 28.80 28.60 28.63 3,015 -0.29(-1.02%)
Oct 10, 2017 28.91 28.93 28.83 28.92 1,502 +0.52(+1.83%)
Oct 09, 2017 28.44 28.61 28.40 28.40 1,417 +0.40(+1.43%)
Oct 06, 2017 28.05 28.10 28.00 28.00 1,585 -0.26(-0.92%)
Oct 05, 2017 28.45 28.55 28.26 28.26 3,071 +0.26(+0.93%)
Oct 04, 2017 28.01 28.19 28.00 28.00 1,651 -0.15(-0.53%)
Oct 03, 2017 28.32 28.43 28.15 28.15 3,254 +1.03(+3.80%)
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.