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 (%)
Aug 30, 2019 31.31 31.37 30.98 31.22 16,700 +0.35(+1.15%)
Aug 29, 2019 30.69 30.87 30.69 30.87 1,236 +0.26(+0.84%)
Aug 28, 2019 30.53 30.61 30.53 30.61 2,663 +0.19(+0.64%)
Aug 27, 2019 30.37 30.43 30.32 30.42 7,587 +0.19(+0.63%)
Aug 26, 2019 30.21 30.31 30.08 30.23 2,556 +0.13(+0.43%)
Aug 23, 2019 30.21 30.27 30.10 30.10 1,600 -0.15(-0.50%)
Aug 22, 2019 30.16 30.25 30.07 30.25 4,995 -0.38(-1.24%)
Aug 21, 2019 30.72 30.73 30.51 30.63 25,014 +0.09(+0.29%)
Aug 20, 2019 30.30 30.58 30.25 30.54 29,254 +0.33(+1.10%)
Aug 19, 2019 30.30 30.35 30.21 30.21 2,355 +0.07(+0.24%)
Aug 16, 2019 29.72 30.18 29.72 30.14 3,200 +0.50(+1.69%)
Aug 15, 2019 29.64 29.65 29.52 29.63 4,787 -0.03(-0.11%)
Aug 14, 2019 29.65 29.69 29.58 29.67 12,841 -0.32(-1.07%)
Aug 13, 2019 29.96 30.05 29.88 29.98 4,833 +0.07(+0.25%)
Aug 12, 2019 29.91 29.95 29.82 29.91 8,800 -0.14(-0.47%)
Aug 09, 2019 29.90 30.05 29.82 30.05 9,200 +0.06(+0.20%)
Aug 08, 2019 29.81 30.05 29.81 29.99 2,227 +0.52(+1.78%)
Aug 07, 2019 29.29 29.55 29.09 29.46 3,715 +0.08(+0.27%)
Aug 06, 2019 29.49 29.49 29.22 29.39 24,484 +0.03(+0.09%)
Aug 05, 2019 29.33 29.38 29.20 29.36 6,361 -0.25(-0.84%)
Aug 02, 2019 29.70 29.70 29.45 29.61 5,200 -0.17(-0.57%)
Aug 01, 2019 30.05 30.26 29.70 29.78 6,903 +0.28(+0.95%)
Jul 31, 2019 30.03 30.03 29.50 29.50 5,994 -0.55(-1.83%)
Jul 30, 2019 29.94 30.07 29.94 30.05 5,929 +0.28(+0.94%)
Jul 29, 2019 29.73 29.79 29.73 29.77 1,417 +0.10(+0.33%)
Jul 26, 2019 29.59 29.68 29.54 29.67 5,600 -0.12(-0.41%)
Jul 25, 2019 29.83 29.88 29.78 29.79 2,318 -0.50(-1.64%)
Jul 24, 2019 30.29 30.29 30.27 30.29 2,030 +0.17(+0.58%)
Jul 23, 2019 29.99 30.15 29.99 30.12 5,996 +0.38(+1.27%)
Jul 22, 2019 29.76 29.78 29.69 29.74 9,460 +0.26(+0.88%)
Jul 19, 2019 29.47 29.68 29.43 29.48 6,500 +0.31(+1.06%)
Jul 18, 2019 29.24 29.24 29.12 29.17 8,974 -1.99(-6.38%)
Jul 17, 2019 31.24 31.24 31.16 31.16 1,314 +0.32(+1.02%)
Jul 16, 2019 30.91 30.94 30.79 30.84 2,507 -0.25(-0.79%)
Jul 15, 2019 31.09 31.09 31.09 31.09 514 +0.18(+0.60%)
Jul 12, 2019 30.86 30.91 30.83 30.91 1,400 -0.04(-0.14%)
Jul 11, 2019 31.03 31.04 30.95 30.95 1,578 -0.24(-0.76%)
Jul 10, 2019 31.25 31.25 30.91 31.19 10,282 +0.11(+0.34%)
Jul 09, 2019 31.03 31.08 30.97 31.08 5,268 -0.01(-0.02%)
Jul 08, 2019 31.21 31.21 31.01 31.09 15,525 +0.06(+0.19%)
Jul 05, 2019 31.00 31.07 30.93 31.02 10,300 -0.55(-1.76%)
Jul 03, 2019 31.55 31.58 31.52 31.58 1,400 +0.12(+0.40%)
Jul 02, 2019 31.50 31.50 31.40 31.45 9,224 +0.59(+1.91%)
Jul 01, 2019 30.86 30.98 30.77 30.86 3,315 +0.11(+0.37%)
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%)
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.