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, 2018 25.54 25.72 25.52 25.57 3,600 -0.09(-0.33%)
Nov 29, 2018 25.90 25.90 25.54 25.66 7,372 +0.41(+1.64%)
Nov 28, 2018 25.26 25.36 24.89 25.25 13,008 +0.47(+1.90%)
Nov 27, 2018 24.48 24.84 24.48 24.77 9,689 +0.45(+1.87%)
Nov 26, 2018 24.40 24.46 24.12 24.32 10,617 +0.06(+0.25%)
Nov 23, 2018 24.23 24.46 24.23 24.26 1,700 +0.12(+0.52%)
Nov 21, 2018 24.14 24.14 24.14 0 +0.32(+1.32%)
Nov 20, 2018 24.08 24.14 23.71 23.82 5,594 -0.53(-2.18%)
Nov 19, 2018 25.00 25.02 24.35 24.35 8,752 -0.65(-2.60%)
Nov 16, 2018 24.77 25.10 24.77 25.00 5,500 +0.70(+2.90%)
Nov 15, 2018 24.39 24.45 24.14 24.30 8,027 +0.35(+1.44%)
Nov 14, 2018 24.05 24.05 23.55 23.95 8,283 +0.10(+0.42%)
Nov 13, 2018 23.74 24.00 23.68 23.85 15,217 +0.14(+0.59%)
Nov 12, 2018 23.73 23.83 23.54 23.71 6,827 +0.19(+0.81%)
Nov 09, 2018 23.39 23.62 23.11 23.52 4,200 +0.47(+2.04%)
Nov 08, 2018 23.17 23.36 23.05 23.05 22,346 -0.13(-0.56%)
Nov 07, 2018 23.34 23.35 22.99 23.18 16,618 +0.15(+0.65%)
Nov 06, 2018 22.92 23.17 22.85 23.03 34,496 -0.02(-0.11%)
Nov 05, 2018 23.02 23.19 22.90 23.05 5,861 -0.16(-0.67%)
Nov 02, 2018 23.32 23.35 23.04 23.21 9,300 +0.14(+0.63%)
Nov 01, 2018 22.90 23.11 22.89 23.07 19,923 +0.27(+1.16%)
Oct 31, 2018 22.51 22.94 22.46 22.80 6,492 +0.44(+1.95%)
Oct 30, 2018 22.45 22.54 22.21 22.36 13,245 +0.07(+0.34%)
Oct 29, 2018 22.29 22.65 22.14 22.29 14,280 -1.20(-5.09%)
Oct 26, 2018 23.73 23.85 23.25 23.48 9,500 -0.29(-1.20%)
Oct 25, 2018 23.65 24.02 23.65 23.77 6,865 -0.07(-0.29%)
Oct 24, 2018 23.91 24.10 23.70 23.84 5,514 -0.27(-1.10%)
Oct 23, 2018 24.01 24.25 23.84 24.11 27,268 -0.41(-1.65%)
Oct 22, 2018 24.65 24.65 24.24 24.51 5,451 +0.31(+1.26%)
Oct 19, 2018 24.19 24.35 24.02 24.20 12,500 +0.02(+0.08%)
Oct 18, 2018 24.31 24.38 24.01 24.18 12,060 -0.32(-1.31%)
Oct 17, 2018 24.51 24.59 24.36 24.50 26,787 -0.09(-0.37%)
Oct 16, 2018 24.50 24.70 24.43 24.59 20,760 -0.02(-0.08%)
Oct 15, 2018 24.51 24.69 24.51 24.61 3,275 +0.02(+0.10%)
Oct 12, 2018 24.35 24.61 24.31 24.59 15,600 +0.23(+0.96%)
Oct 11, 2018 24.57 24.60 24.23 24.36 11,692 -0.34(-1.40%)
Oct 10, 2018 24.69 24.91 24.60 24.70 3,711 -0.25(-0.98%)
Oct 09, 2018 24.78 25.02 24.76 24.95 12,285 -0.04(-0.14%)
Oct 08, 2018 24.80 24.98 24.71 24.98 2,090 +0.04(+0.16%)
Oct 05, 2018 24.88 25.05 24.85 24.94 7,100 +0.03(+0.12%)
Oct 04, 2018 24.85 25.03 24.78 24.91 3,188 -0.41(-1.62%)
Oct 03, 2018 25.40 25.42 25.22 25.32 5,668 +0.45(+1.81%)
Oct 02, 2018 24.86 24.99 24.78 24.87 6,204 -0.18(-0.72%)
Oct 01, 2018 25.15 25.15 24.96 25.05 4,704 -0.12(-0.50%)
Sep 28, 2018 25.24 25.26 25.18 25.18 1,800 -0.95(-3.64%)
Sep 27, 2018 26.21 26.27 26.07 26.12 10,006 -0.02(-0.10%)
Sep 26, 2018 26.11 26.19 25.99 26.15 6,209 +0.04(+0.13%)
Sep 25, 2018 26.31 26.31 26.11 26.11 3,631 -0.14(-0.51%)
Sep 24, 2018 26.41 26.42 26.15 26.25 4,110 -0.43(-1.59%)
Sep 21, 2018 26.56 26.85 26.56 26.68 10,500 +0.45(+1.70%)
Sep 20, 2018 26.16 26.30 26.09 26.23 4,662 +0.21(+0.81%)
Sep 19, 2018 26.03 26.12 25.92 26.02 49,028 -0.26(-0.99%)
Sep 18, 2018 26.44 26.44 26.14 26.28 3,424 -0.19(-0.72%)
Sep 17, 2018 26.50 26.59 26.35 26.47 5,329 +0.17(+0.67%)
Sep 14, 2018 26.31 26.44 26.29 26.30 2,500 -0.17(-0.64%)
Sep 13, 2018 26.47 26.59 26.29 26.46 3,904 -0.11(-0.42%)
Sep 12, 2018 26.16 26.78 26.16 26.58 4,341 +0.46(+1.77%)
Sep 11, 2018 25.94 26.15 25.87 26.11 10,453 +0.02(+0.10%)
Sep 10, 2018 26.24 26.28 26.01 26.09 4,918 +0.14(+0.52%)
Sep 07, 2018 25.91 26.06 25.81 25.95 16,200 +0.07(+0.29%)
Sep 06, 2018 25.91 25.91 25.69 25.88 23,771 -0.31(-1.18%)
Sep 05, 2018 26.18 26.19 26.16 26.19 3,651 +0.21(+0.79%)
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.