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 (%)
May 31, 2018 25.80 25.80 25.25 25.45 8,599 -0.84(-3.21%)
May 30, 2018 26.00 26.33 26.00 26.29 12,267 +0.80(+3.16%)
May 29, 2018 25.80 25.80 25.36 25.48 6,329 -1.25(-4.69%)
May 25, 2018 26.74 26.74 26.74 0 -0.36(-1.33%)
May 24, 2018 27.05 27.10 26.78 27.10 3,101 +0.07(+0.26%)
May 23, 2018 26.73 27.04 26.65 27.03 5,495 -0.46(-1.67%)
May 22, 2018 27.41 27.49 27.21 27.49 4,236 +0.32(+1.18%)
May 21, 2018 27.04 27.17 26.98 27.17 2,133 +0.19(+0.70%)
May 18, 2018 27.31 27.31 26.98 26.98 2,623 +0.03(+0.11%)
May 17, 2018 26.91 26.95 26.71 26.95 2,629 +0.28(+1.05%)
May 16, 2018 26.68 26.85 26.47 26.67 6,695 -0.35(-1.30%)
May 15, 2018 26.80 27.06 26.69 27.02 8,965 +0.07(+0.26%)
May 14, 2018 27.00 27.07 26.95 26.95 1,831 +0.15(+0.56%)
May 11, 2018 26.82 26.82 26.58 26.80 8,720 -0.39(-1.43%)
May 10, 2018 27.15 27.19 26.81 27.19 4,980 +0.14(+0.52%)
May 09, 2018 26.92 27.05 26.83 27.05 4,403 +0.50(+1.88%)
May 08, 2018 26.24 26.57 26.15 26.55 16,750 +0.32(+1.22%)
May 07, 2018 26.00 26.23 25.95 26.23 12,744 +0.43(+1.67%)
May 04, 2018 25.59 25.90 25.42 25.80 12,191 +0.33(+1.30%)
May 03, 2018 25.30 25.47 24.98 25.47 30,856 +0.10(+0.39%)
May 02, 2018 25.57 25.57 25.20 25.37 7,861 +0.01(+0.04%)
May 01, 2018 25.28 25.36 24.86 25.36 11,476 -0.14(-0.53%)
Apr 30, 2018 25.71 25.71 25.42 25.50 8,443 -0.42(-1.62%)
Apr 27, 2018 25.89 26.02 25.78 25.91 3,967 +0.89(+3.56%)
Apr 26, 2018 25.07 25.12 24.89 25.02 7,761 -0.25(-0.97%)
Apr 25, 2018 25.10 25.38 25.10 25.27 4,560 +0.02(+0.10%)
Apr 24, 2018 25.48 25.48 25.08 25.25 11,206 -0.39(-1.52%)
Apr 23, 2018 25.79 25.79 25.50 25.64 5,863 -0.15(-0.60%)
Apr 20, 2018 26.13 26.13 25.69 25.79 9,324 -0.80(-3.03%)
Apr 19, 2018 26.53 26.75 26.43 26.59 5,881 +0.13(+0.51%)
Apr 18, 2018 26.58 26.58 26.39 26.46 5,367 +0.06(+0.23%)
Apr 17, 2018 26.11 26.41 26.11 26.40 162,217 +0.14(+0.53%)
Apr 16, 2018 26.36 26.36 25.90 26.26 2,509 +0.13(+0.50%)
Apr 13, 2018 25.91 26.13 25.83 26.13 3,063 -0.30(-1.14%)
Apr 12, 2018 26.59 26.59 26.25 26.43 4,774 -0.11(-0.41%)
Apr 11, 2018 26.68 26.80 26.49 26.54 4,037 -0.59(-2.16%)
Apr 10, 2018 26.94 27.25 26.94 27.12 5,161 +0.09(+0.35%)
Apr 09, 2018 27.00 27.16 26.83 27.03 5,285 -0.18(-0.66%)
Apr 06, 2018 26.95 27.25 26.94 27.21 1,964 +0.07(+0.26%)
Apr 05, 2018 27.21 27.42 27.14 27.14 10,233 -0.28(-1.02%)
Apr 04, 2018 26.84 27.42 26.84 27.42 3,092 +0.35(+1.29%)
Apr 03, 2018 27.30 27.30 26.95 27.07 15,416 -0.62(-2.24%)
Apr 02, 2018 27.50 27.69 26.93 27.69 10,746 +0.08(+0.29%)
Mar 29, 2018 27.61 27.61 27.61 0 +0.20(+0.73%)
Mar 28, 2018 27.16 27.59 27.15 27.41 81,336 +0.11(+0.40%)
Mar 27, 2018 27.22 27.34 26.90 27.30 15,499 +0.36(+1.32%)
Mar 26, 2018 26.84 27.13 26.80 26.95 6,791 +0.36(+1.34%)
Mar 23, 2018 26.93 26.93 26.43 26.59 5,232 +0.07(+0.25%)
Mar 22, 2018 26.58 26.71 26.38 26.52 15,411 -0.40(-1.49%)
Mar 21, 2018 26.93 27.05 26.75 26.93 15,462 -0.25(-0.94%)
Mar 20, 2018 27.02 27.18 26.92 27.18 10,134 -0.17(-0.62%)
Mar 19, 2018 27.24 27.40 27.21 27.35 10,020 -0.01(-0.04%)
Mar 16, 2018 27.50 27.71 27.36 27.36 7,768 -0.47(-1.69%)
Mar 15, 2018 27.88 28.03 27.69 27.83 14,670 -0.36(-1.28%)
Mar 14, 2018 28.09 28.22 27.87 28.19 7,643 +0.35(+1.26%)
Mar 13, 2018 27.90 27.90 27.50 27.84 13,107 -0.11(-0.39%)
Mar 12, 2018 28.17 28.17 27.91 27.95 4,263 -0.20(-0.71%)
Mar 09, 2018 28.01 28.27 28.01 28.15 1,888 -0.04(-0.14%)
Mar 08, 2018 28.05 28.19 28.03 28.19 10,339 +0.72(+2.62%)
Mar 07, 2018 27.61 27.64 27.47 27.47 7,346 -0.39(-1.38%)
Mar 06, 2018 27.73 27.94 27.58 27.86 15,741 +0.64(+2.33%)
Mar 05, 2018 26.85 27.36 26.81 27.22 11,353 +0.64(+2.41%)
Mar 02, 2018 26.61 26.79 26.39 26.58 14,197 -0.33(-1.23%)
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.