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 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%)
Sep 04, 2018 26.08 26.08 25.89 25.98 1,487 -0.09(-0.36%)
Aug 31, 2018 26.08 26.08 26.08 0 -0.12(-0.46%)
Aug 30, 2018 26.10 26.31 26.09 26.20 4,914 +0.10(+0.38%)
Aug 29, 2018 26.00 26.10 25.96 26.10 2,816 +0.00(+0.00%)
Aug 28, 2018 25.99 26.10 25.99 26.10 3,369 -0.25(-0.97%)
Aug 27, 2018 26.25 26.44 26.25 26.36 2,542 +0.23(+0.86%)
Aug 24, 2018 26.15 26.36 26.12 26.13 3,200 -0.14(-0.53%)
Aug 23, 2018 26.15 26.27 26.04 26.27 5,596 +0.00(+0.00%)
Aug 22, 2018 26.22 26.27 26.22 26.27 2,923 +0.07(+0.27%)
Aug 21, 2018 26.11 26.20 25.95 26.20 4,050 +0.38(+1.47%)
Aug 20, 2018 25.83 25.83 25.82 25.82 2,926 -0.03(-0.12%)
Aug 17, 2018 25.50 25.85 25.50 25.85 3,000 +0.31(+1.21%)
Aug 16, 2018 25.49 25.54 25.32 25.54 5,474 +0.70(+2.80%)
Aug 15, 2018 24.83 24.93 24.83 24.84 4,889 +0.04(+0.14%)
Aug 14, 2018 24.79 24.90 24.73 24.81 10,643 -0.05(-0.20%)
Aug 13, 2018 24.91 25.03 24.69 24.86 12,299 -0.04(-0.16%)
Aug 10, 2018 24.91 24.95 24.73 24.90 3,100 -0.48(-1.89%)
Aug 09, 2018 25.49 25.53 25.32 25.38 3,586 -0.39(-1.51%)
Aug 08, 2018 25.62 25.81 25.62 25.77 4,231 -0.23(-0.89%)
Aug 07, 2018 26.02 26.07 25.89 26.00 5,243 +0.17(+0.65%)
Aug 06, 2018 25.89 25.94 25.74 25.84 2,599 -0.14(-0.56%)
Aug 03, 2018 25.96 26.03 25.84 25.98 3,000 +0.25(+0.97%)
Aug 02, 2018 25.64 25.77 25.64 25.73 5,992 -0.04(-0.17%)
Aug 01, 2018 25.66 25.77 25.64 25.77 1,817 +0.65(+2.59%)
Jul 31, 2018 25.08 25.29 24.96 25.12 5,727 -0.09(-0.38%)
Jul 30, 2018 25.16 25.24 25.09 25.22 3,569 +0.38(+1.53%)
Jul 27, 2018 25.05 25.05 24.75 24.84 4,600 -0.27(-1.09%)
Jul 26, 2018 25.17 25.17 25.00 25.11 9,622 -0.09(-0.34%)
Jul 25, 2018 24.99 25.20 24.89 25.20 12,543 +0.21(+0.84%)
Jul 24, 2018 25.00 25.15 24.88 24.99 4,669 -0.29(-1.15%)
Jul 23, 2018 25.56 25.67 25.14 25.28 3,584 -0.73(-2.81%)
Jul 20, 2018 25.68 26.06 25.68 26.01 3,412 +0.87(+3.44%)
Jul 19, 2018 25.30 25.30 24.94 25.14 5,434 +0.78(+3.20%)
Jul 18, 2018 24.22 24.45 24.07 24.36 2,452 -0.03(-0.10%)
Jul 17, 2018 24.53 24.61 24.39 24.39 5,811 -0.54(-2.19%)
Jul 16, 2018 24.79 24.99 24.79 24.93 5,386 +0.16(+0.65%)
Jul 13, 2018 24.63 24.82 24.62 24.77 4,207 -0.27(-1.06%)
Jul 12, 2018 24.95 25.06 24.83 25.04 5,614 +0.17(+0.69%)
Jul 11, 2018 25.08 25.09 24.87 24.87 7,554 -0.35(-1.39%)
Jul 10, 2018 25.18 25.27 25.05 25.22 14,617 +0.02(+0.10%)
Jul 09, 2018 25.09 25.28 25.09 25.20 10,235 +0.08(+0.32%)
Jul 06, 2018 25.10 25.28 24.81 25.11 5,349 +0.13(+0.53%)
Jul 05, 2018 25.01 25.01 24.78 24.98 2,973 -0.34(-1.33%)
Jul 03, 2018 25.32 25.32 25.32 0 +0.62(+2.51%)
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.