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, 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%)
Mar 01, 2019 27.74 28.06 27.74 28.06 2,800 +0.18(+0.65%)
Feb 28, 2019 27.84 27.99 27.78 27.88 5,489 +0.15(+0.56%)
Feb 27, 2019 27.84 27.87 27.60 27.73 25,961 -0.41(-1.46%)
Feb 26, 2019 28.11 28.21 28.06 28.14 7,405 +0.26(+0.91%)
Feb 25, 2019 27.85 27.97 27.85 27.88 3,130 -0.48(-1.71%)
Feb 22, 2019 28.41 28.43 28.33 28.36 3,500 -0.05(-0.16%)
Feb 21, 2019 28.49 28.55 28.39 28.41 6,630 -0.07(-0.25%)
Feb 20, 2019 28.31 28.62 28.31 28.48 7,533 +0.28(+0.98%)
Feb 19, 2019 27.95 28.28 27.95 28.20 10,736 +0.47(+1.69%)
Feb 15, 2019 27.62 27.78 27.56 27.73 12,600 +0.29(+1.04%)
Feb 14, 2019 27.47 27.55 27.28 27.45 8,679 +0.15(+0.55%)
Feb 13, 2019 27.52 27.55 27.30 27.30 10,482 +0.00(+0.02%)
Feb 12, 2019 27.34 27.44 27.15 27.30 6,267 -0.09(-0.35%)
Feb 11, 2019 27.45 27.60 27.35 27.39 5,772 -0.18(-0.67%)
Feb 08, 2019 27.61 27.72 27.50 27.57 2,000 +0.25(+0.93%)
Feb 07, 2019 27.51 27.51 27.25 27.32 2,937 +0.08(+0.29%)
Feb 06, 2019 27.48 27.48 27.24 27.24 5,714 -0.32(-1.16%)
Feb 05, 2019 27.52 27.68 27.51 27.56 80,564 +0.55(+2.02%)
Feb 04, 2019 27.13 27.19 26.96 27.02 18,787 -0.29(-1.04%)
Feb 01, 2019 27.50 27.66 27.30 27.30 8,300 -0.16(-0.58%)
Jan 31, 2019 27.48 27.55 27.37 27.46 34,276 +2.01(+7.90%)
Jan 30, 2019 25.24 25.45 25.00 25.45 3,682 +0.10(+0.39%)
Jan 29, 2019 25.27 25.49 25.26 25.35 8,696 +0.35(+1.40%)
Jan 28, 2019 24.84 25.09 24.83 25.00 16,264 +0.16(+0.66%)
Jan 25, 2019 24.75 24.91 24.75 24.84 45,400 +0.11(+0.42%)
Jan 24, 2019 24.75 24.78 24.64 24.73 3,120 -0.04(-0.16%)
Jan 23, 2019 24.80 24.92 24.67 24.77 6,008 +0.02(+0.10%)
Jan 22, 2019 24.78 24.89 24.60 24.75 4,764 -0.39(-1.55%)
Jan 18, 2019 25.32 25.40 25.09 25.14 5,500 -0.00(-0.02%)
Jan 17, 2019 24.97 25.24 24.90 25.14 6,348 +0.57(+2.32%)
Jan 16, 2019 25.05 25.05 24.57 24.57 8,251 -0.28(-1.13%)
Jan 15, 2019 24.67 25.00 24.67 24.85 10,860 -0.13(-0.54%)
Jan 14, 2019 25.07 25.15 24.82 24.98 15,120 -0.39(-1.56%)
Jan 11, 2019 25.36 25.55 25.21 25.38 7,000 -0.22(-0.86%)
Jan 10, 2019 25.55 25.70 25.41 25.60 2,964 +0.23(+0.91%)
Jan 09, 2019 25.19 25.37 25.01 25.37 7,910 +1.00(+4.10%)
Jan 08, 2019 24.35 24.55 24.34 24.37 9,046 +0.04(+0.16%)
Jan 07, 2019 24.15 24.49 24.15 24.33 5,777 +0.03(+0.14%)
Jan 04, 2019 24.08 24.44 24.08 24.30 4,900 +0.25(+1.04%)
Jan 03, 2019 24.06 24.30 23.94 24.05 7,108 -0.18(-0.74%)
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.