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 (%)
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%)
Oct 02, 2017 27.36 27.36 27.11 27.12 2,634 -0.13(-0.48%)
Sep 29, 2017 26.88 27.26 26.85 27.25 5,921 +0.40(+1.49%)
Sep 28, 2017 26.82 26.98 26.82 26.85 2,005 +0.12(+0.45%)
Sep 27, 2017 26.89 26.89 26.65 26.73 3,606 -0.34(-1.26%)
Sep 26, 2017 27.22 27.22 27.01 27.07 6,587 -0.35(-1.28%)
Sep 25, 2017 27.42 27.42 27.24 27.42 4,797 +0.24(+0.88%)
Sep 22, 2017 27.18 27.26 27.10 27.18 4,054 -0.02(-0.07%)
Sep 21, 2017 27.09 27.25 27.00 27.20 2,560 -0.05(-0.18%)
Sep 20, 2017 27.66 27.66 27.25 27.25 5,182 +0.02(+0.07%)
Sep 19, 2017 27.55 27.55 27.21 27.23 2,739 -0.32(-1.16%)
Sep 18, 2017 27.75 27.75 27.55 27.55 1,112 -0.21(-0.76%)
Sep 15, 2017 28.02 28.02 27.75 27.76 3,351 +0.02(+0.07%)
Sep 14, 2017 27.77 27.77 27.72 27.74 1,849 +0.23(+0.84%)
Sep 13, 2017 27.61 27.61 27.51 27.51 1,589 -0.31(-1.11%)
Sep 12, 2017 27.93 28.09 27.82 27.82 3,416 -0.03(-0.11%)
Sep 11, 2017 28.00 28.09 27.79 27.85 1,329 -0.35(-1.24%)
Sep 08, 2017 28.39 28.43 28.20 28.20 12,166 +0.00(+0.00%)
Sep 07, 2017 28.16 28.42 28.16 28.20 17,548 +0.50(+1.81%)
Sep 06, 2017 27.71 27.82 27.70 27.70 3,506 +0.37(+1.35%)
Sep 05, 2017 27.90 27.93 27.33 27.33 30,670 -0.38(-1.37%)
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.