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 (%)
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%)
Sep 01, 2017 27.62 27.82 27.62 27.71 13,655 +0.02(+0.07%)
Aug 31, 2017 27.64 27.69 27.48 27.69 3,404 +0.14(+0.51%)
Aug 30, 2017 27.84 27.84 27.55 27.55 7,496 -0.72(-2.55%)
Aug 29, 2017 28.18 28.32 28.18 28.27 5,296 -0.23(-0.81%)
Aug 28, 2017 28.50 28.63 28.36 28.50 4,276 +0.52(+1.86%)
Aug 25, 2017 28.15 28.15 27.98 27.98 1,058 +0.31(+1.12%)
Aug 24, 2017 27.68 27.68 27.67 27.67 2,534 +0.84(+3.13%)
Aug 23, 2017 26.80 26.95 26.79 26.83 3,379 +0.16(+0.60%)
Aug 22, 2017 26.77 26.91 26.65 26.67 6,333 +0.07(+0.26%)
Aug 21, 2017 26.67 26.84 26.60 26.60 3,561 -0.04(-0.15%)
Aug 18, 2017 26.70 26.70 26.59 26.64 1,028 -0.26(-0.97%)
Aug 17, 2017 27.11 27.11 26.90 26.90 4,345 -0.25(-0.92%)
Aug 16, 2017 27.37 27.47 27.15 27.15 5,580 -0.25(-0.91%)
Aug 15, 2017 27.50 27.50 27.40 27.40 4,684 -0.23(-0.85%)
Aug 14, 2017 27.40 27.63 27.40 27.63 608 +0.51(+1.90%)
Aug 11, 2017 27.19 27.28 27.12 27.12 2,264 -0.20(-0.73%)
Aug 10, 2017 27.36 27.45 27.27 27.32 3,288 -0.15(-0.55%)
Aug 09, 2017 27.22 27.58 27.22 27.47 1,265 -0.40(-1.44%)
Aug 08, 2017 28.00 28.00 27.75 27.87 3,479 -0.23(-0.82%)
Aug 07, 2017 28.04 28.10 27.97 28.10 2,594 -0.03(-0.11%)
Aug 04, 2017 28.28 28.28 28.06 28.13 912 -0.24(-0.85%)
Aug 03, 2017 28.49 28.58 28.35 28.37 20,801 -0.19(-0.67%)
Aug 02, 2017 28.46 28.56 28.44 28.56 4,275 -0.27(-0.94%)
Aug 01, 2017 28.82 28.90 28.75 28.83 963 -0.09(-0.31%)
Jul 31, 2017 28.95 29.00 28.92 28.92 1,793 +0.47(+1.65%)
Jul 28, 2017 28.51 28.61 28.45 28.45 22,918 -0.17(-0.59%)
Jul 27, 2017 28.63 28.63 28.62 28.62 658 +0.25(+0.88%)
Jul 26, 2017 28.37 28.37 28.37 28.37 530 +0.18(+0.64%)
Jul 25, 2017 28.33 28.47 28.19 28.19 2,577 -0.29(-1.02%)
Jul 24, 2017 28.38 28.48 28.17 28.48 3,556 -0.16(-0.54%)
Jul 21, 2017 28.73 28.73 28.64 28.64 263 -0.07(-0.26%)
Jul 20, 2017 28.81 28.96 28.71 28.71 1,463 +0.28(+0.98%)
Jul 18, 2017 28.43 28.43 28.43 84 -0.26(-0.91%)
Jul 17, 2017 28.97 28.97 28.65 28.69 2,476 +0.05(+0.17%)
Jul 14, 2017 28.70 28.70 28.60 28.64 2,475 +0.20(+0.70%)
Jul 13, 2017 28.79 28.79 28.39 28.44 1,926 -0.24(-0.84%)
Jul 12, 2017 28.61 28.80 28.61 28.68 6,478 +0.84(+3.02%)
Jul 11, 2017 27.84 27.84 27.84 27.84 348 -0.42(-1.49%)
Jul 10, 2017 27.87 28.26 27.87 28.26 3,964 +1.07(+3.94%)
Jul 07, 2017 27.15 27.46 27.15 27.19 2,061 +0.21(+0.78%)
Jul 06, 2017 26.98 27.21 26.94 26.98 3,109 -0.12(-0.44%)
Jul 05, 2017 27.06 27.10 27.06 27.10 939 -0.18(-0.66%)
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.