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 (%)
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%)
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%)
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.