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 (%)
Mar 29, 2018 27.61 27.61 27.61 0 +0.20(+0.73%)
Mar 28, 2018 27.16 27.59 27.15 27.41 81,336 +0.11(+0.40%)
Mar 27, 2018 27.22 27.34 26.90 27.30 15,499 +0.36(+1.32%)
Mar 26, 2018 26.84 27.13 26.80 26.95 6,791 +0.36(+1.34%)
Mar 23, 2018 26.93 26.93 26.43 26.59 5,232 +0.07(+0.25%)
Mar 22, 2018 26.58 26.71 26.38 26.52 15,411 -0.40(-1.49%)
Mar 21, 2018 26.93 27.05 26.75 26.93 15,462 -0.25(-0.94%)
Mar 20, 2018 27.02 27.18 26.92 27.18 10,134 -0.17(-0.62%)
Mar 19, 2018 27.24 27.40 27.21 27.35 10,020 -0.01(-0.04%)
Mar 16, 2018 27.50 27.71 27.36 27.36 7,768 -0.47(-1.69%)
Mar 15, 2018 27.88 28.03 27.69 27.83 14,670 -0.36(-1.28%)
Mar 14, 2018 28.09 28.22 27.87 28.19 7,643 +0.35(+1.26%)
Mar 13, 2018 27.90 27.90 27.50 27.84 13,107 -0.11(-0.39%)
Mar 12, 2018 28.17 28.17 27.91 27.95 4,263 -0.20(-0.71%)
Mar 09, 2018 28.01 28.27 28.01 28.15 1,888 -0.04(-0.14%)
Mar 08, 2018 28.05 28.19 28.03 28.19 10,339 +0.72(+2.62%)
Mar 07, 2018 27.61 27.64 27.47 27.47 7,346 -0.39(-1.38%)
Mar 06, 2018 27.73 27.94 27.58 27.86 15,741 +0.64(+2.33%)
Mar 05, 2018 26.85 27.36 26.81 27.22 11,353 +0.64(+2.41%)
Mar 02, 2018 26.61 26.79 26.39 26.58 14,197 -0.33(-1.23%)
Mar 01, 2018 27.10 27.12 26.75 26.91 13,521 -0.70(-2.54%)
Feb 28, 2018 27.64 27.64 27.41 27.61 12,773 +0.06(+0.22%)
Feb 27, 2018 27.74 27.74 27.42 27.55 6,618 -0.83(-2.92%)
Feb 26, 2018 28.07 28.38 28.07 28.38 18,396 +0.60(+2.16%)
Feb 23, 2018 27.58 27.87 27.58 27.78 1,810 +0.24(+0.87%)
Feb 22, 2018 27.54 27.79 27.54 27.54 863 -0.48(-1.71%)
Feb 21, 2018 27.75 28.02 27.66 28.02 1,321 +0.24(+0.86%)
Feb 20, 2018 27.79 27.90 27.78 27.78 944 -0.32(-1.14%)
Feb 16, 2018 28.10 28.10 28.10 0 +0.13(+0.46%)
Feb 15, 2018 27.92 28.10 27.92 27.97 1,309 -0.13(-0.48%)
Feb 14, 2018 27.54 28.10 27.53 28.10 2,252 +0.22(+0.80%)
Feb 13, 2018 27.74 27.89 27.70 27.88 1,121 -0.10(-0.35%)
Feb 12, 2018 27.99 28.25 27.98 27.98 7,823 +0.40(+1.45%)
Feb 09, 2018 27.42 27.67 26.91 27.58 89,516 +0.63(+2.34%)
Feb 08, 2018 27.47 27.47 26.91 26.95 8,448 -0.75(-2.69%)
Feb 07, 2018 27.70 27.70 27.70 27.70 1,484 -0.23(-0.84%)
Feb 06, 2018 27.20 27.93 27.18 27.93 2,148 -0.07(-0.25%)
Feb 05, 2018 28.67 28.67 28.00 28.00 3,355 -1.57(-5.33%)
Feb 02, 2018 29.60 29.76 29.51 29.57 841 -0.55(-1.84%)
Feb 01, 2018 30.02 30.19 29.99 30.13 1,391 +0.33(+1.11%)
Jan 31, 2018 30.09 30.09 29.80 29.80 8,637 -0.34(-1.13%)
Jan 30, 2018 30.32 30.09 30.14 1,248 -0.18(-0.59%)
Jan 29, 2018 30.26 30.32 30.19 30.32 1,035 -0.23(-0.76%)
Jan 26, 2018 30.67 30.67 30.55 30.55 1,584 +0.59(+1.97%)
Jan 25, 2018 30.31 30.31 29.96 29.96 934 +0.35(+1.18%)
Jan 24, 2018 29.67 29.72 29.59 29.61 1,557 -0.38(-1.27%)
Jan 23, 2018 29.75 29.99 29.73 29.99 8,005 +0.33(+1.11%)
Jan 22, 2018 29.43 29.66 29.43 29.66 3,214 +0.48(+1.66%)
Jan 19, 2018 29.11 29.25 29.11 29.18 3,045 +0.12(+0.43%)
Jan 18, 2018 28.84 29.05 28.84 29.05 2,412 -0.50(-1.69%)
Jan 17, 2018 29.24 29.55 29.24 29.55 584 +0.13(+0.44%)
Jan 16, 2018 29.30 29.42 29.29 29.42 1,499 +0.20(+0.68%)
Jan 12, 2018 29.22 29.22 29.22 0 -0.33(-1.12%)
Jan 11, 2018 29.30 29.55 29.30 29.55 5,025 +0.83(+2.89%)
Jan 10, 2018 28.50 28.72 28.50 28.72 1,582 +0.13(+0.47%)
Jan 09, 2018 28.61 28.61 28.52 28.59 3,259 -0.54(-1.87%)
Jan 08, 2018 29.12 29.16 28.99 29.13 2,094 -0.01(-0.02%)
Jan 05, 2018 29.19 29.21 29.14 29.14 1,398 -0.27(-0.94%)
Jan 04, 2018 29.47 29.50 29.30 29.41 10,114 +0.45(+1.55%)
Jan 03, 2018 29.05 29.20 28.96 28.96 1,307 +0.57(+2.01%)
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.