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 (%)
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%)
May 01, 2019 29.66 29.71 29.46 29.66 957 -0.02(-0.07%)
Apr 30, 2019 29.55 29.81 29.52 29.68 9,394 +0.23(+0.78%)
Apr 29, 2019 29.34 29.46 29.34 29.45 1,804 -0.12(-0.41%)
Apr 26, 2019 29.80 29.82 29.47 29.57 12,700 +0.32(+1.09%)
Apr 25, 2019 29.19 29.38 29.16 29.25 11,402 +0.46(+1.60%)
Apr 24, 2019 29.06 29.21 28.73 28.79 25,803 +0.04(+0.16%)
Apr 23, 2019 28.57 28.79 28.57 28.75 10,281 +0.18(+0.63%)
Apr 22, 2019 28.55 28.70 28.55 28.57 2,321 +0.07(+0.23%)
Apr 18, 2019 28.59 28.59 28.50 28.50 3,400 -0.31(-1.06%)
Apr 17, 2019 28.87 28.87 28.60 28.81 10,551 +0.18(+0.62%)
Apr 16, 2019 28.64 28.64 28.63 28.63 1,061 +0.19(+0.69%)
Apr 15, 2019 28.38 28.43 28.38 28.43 1,695 -0.04(-0.14%)
Apr 12, 2019 28.49 28.56 28.43 28.48 4,400 +0.11(+0.39%)
Apr 11, 2019 28.55 28.55 28.30 28.36 2,640 -0.39(-1.36%)
Apr 10, 2019 28.62 28.78 28.57 28.75 10,708 +0.55(+1.97%)
Apr 09, 2019 27.99 28.34 27.99 28.20 5,274 -0.24(-0.85%)
Apr 08, 2019 28.23 28.45 28.23 28.44 4,213 +0.42(+1.51%)
Apr 05, 2019 28.14 28.14 28.02 28.02 3,800 -0.58(-2.03%)
Apr 04, 2019 28.62 28.63 28.56 28.60 3,151 -0.20(-0.69%)
Apr 03, 2019 28.58 28.80 28.48 28.80 2,299 +0.54(+1.91%)
Apr 02, 2019 28.44 28.44 28.25 28.26 5,905 -0.31(-1.10%)
Apr 01, 2019 28.53 28.68 28.46 28.57 4,088 -0.22(-0.76%)
Mar 29, 2019 28.99 28.99 28.68 28.80 2,600 -0.69(-2.36%)
Mar 28, 2019 29.30 29.61 29.28 29.49 8,228 +0.38(+1.31%)
Mar 27, 2019 28.89 29.17 28.89 29.11 4,298 +0.40(+1.39%)
Mar 26, 2019 28.96 28.96 28.65 28.71 14,929 -0.13(-0.46%)
Mar 25, 2019 28.99 29.00 28.83 28.84 6,640 +0.22(+0.78%)
Mar 22, 2019 29.00 29.00 28.61 28.62 6,100 -0.58(-2.00%)
Mar 21, 2019 29.27 29.27 29.08 29.20 2,280 -0.22(-0.74%)
Mar 20, 2019 29.20 29.47 29.10 29.42 9,936 +0.50(+1.73%)
Mar 19, 2019 29.09 29.09 28.82 28.93 3,205 -0.12(-0.43%)
Mar 18, 2019 29.19 29.21 28.89 29.05 5,096 +0.19(+0.64%)
Mar 15, 2019 28.63 29.00 28.60 28.86 4,300 +0.39(+1.39%)
Mar 14, 2019 28.36 28.58 28.35 28.47 2,028 +0.27(+0.94%)
Mar 13, 2019 28.19 28.27 28.03 28.20 2,646 +0.26(+0.95%)
Mar 12, 2019 27.83 28.03 27.80 27.94 6,997 +0.14(+0.52%)
Mar 11, 2019 27.84 27.84 27.61 27.80 5,221 +0.14(+0.51%)
Mar 08, 2019 27.54 27.80 27.46 27.66 2,400 +0.32(+1.17%)
Mar 07, 2019 27.60 27.60 27.25 27.34 2,802 -0.37(-1.34%)
Mar 06, 2019 27.96 27.96 27.60 27.70 3,471 -0.54(-1.91%)
Mar 05, 2019 28.16 28.40 28.16 28.25 2,983 +0.35(+1.25%)
Mar 04, 2019 28.06 28.06 27.78 27.89 4,515 -0.16(-0.59%)
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.