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 (%)
Oct 31, 2019 31.23 31.26 31.20 31.25 2,224 -0.34(-1.08%)
Oct 30, 2019 31.52 31.59 31.52 31.59 1,017 +0.74(+2.40%)
Oct 29, 2019 30.79 30.86 30.79 30.85 2,447 -0.54(-1.72%)
Oct 28, 2019 31.49 31.49 31.34 31.39 2,589 -0.18(-0.57%)
Oct 25, 2019 31.23 31.58 31.23 31.57 5,400 +1.77(+5.94%)
Oct 24, 2019 29.82 29.96 29.65 29.80 6,474 -0.20(-0.67%)
Oct 23, 2019 30.00 30.00 29.82 30.00 12,876 -0.41(-1.35%)
Oct 22, 2019 30.68 30.68 30.34 30.41 94,629 +0.34(+1.13%)
Oct 21, 2019 30.27 30.29 30.07 30.07 4,753 +0.02(+0.07%)
Oct 18, 2019 29.90 30.05 29.90 30.05 7,300 +0.31(+1.04%)
Oct 17, 2019 29.68 29.74 29.68 29.74 4,138 +0.80(+2.76%)
Oct 16, 2019 28.80 29.04 28.80 28.94 4,616 +0.09(+0.31%)
Oct 15, 2019 28.67 28.96 28.67 28.85 4,520 -0.01(-0.03%)
Oct 14, 2019 28.76 28.90 28.76 28.86 4,347 +0.03(+0.10%)
Oct 11, 2019 28.79 28.99 28.79 28.83 3,600 +0.11(+0.38%)
Oct 10, 2019 28.68 28.77 28.65 28.72 6,855 -0.14(-0.49%)
Oct 09, 2019 28.64 28.89 28.64 28.86 3,602 +0.43(+1.51%)
Oct 08, 2019 28.45 28.52 28.35 28.43 10,538 -0.76(-2.60%)
Oct 07, 2019 29.23 29.30 29.19 29.19 8,641 +0.17(+0.59%)
Oct 04, 2019 28.96 29.02 28.91 29.02 4,100 +0.46(+1.61%)
Oct 03, 2019 28.34 28.64 28.32 28.56 5,761 +0.20(+0.69%)
Oct 02, 2019 28.55 28.55 28.30 28.36 5,114 -0.59(-2.02%)
Oct 01, 2019 29.04 29.05 28.95 28.95 5,669 -0.30(-1.03%)
Sep 30, 2019 29.26 29.32 29.18 29.25 2,921 -0.13(-0.44%)
Sep 27, 2019 29.25 29.38 29.25 29.38 2,000 -0.20(-0.68%)
Sep 26, 2019 29.56 29.70 29.56 29.58 4,135 +0.38(+1.30%)
Sep 25, 2019 29.22 29.26 29.20 29.20 2,862 -0.60(-2.01%)
Sep 24, 2019 29.50 29.82 29.50 29.80 10,088 +0.55(+1.89%)
Sep 23, 2019 29.22 29.25 29.13 29.25 5,365 -0.05(-0.17%)
Sep 20, 2019 29.65 29.66 29.23 29.30 5,100 -0.46(-1.55%)
Sep 19, 2019 29.78 29.84 29.75 29.75 1,702 +0.21(+0.73%)
Sep 18, 2019 29.69 29.70 29.54 29.54 1,665 +0.07(+0.24%)
Sep 17, 2019 29.31 29.47 29.31 29.47 6,361 +0.53(+1.83%)
Sep 16, 2019 29.25 29.30 28.91 28.94 7,338 -0.29(-0.99%)
Sep 13, 2019 29.34 29.44 29.23 29.23 8,100 -0.78(-2.60%)
Sep 12, 2019 29.80 30.12 29.66 30.01 3,519 +0.43(+1.45%)
Sep 11, 2019 29.25 29.60 29.23 29.58 21,141 +0.70(+2.42%)
Sep 10, 2019 28.83 28.89 28.78 28.88 29,812 -0.72(-2.43%)
Sep 09, 2019 29.76 29.76 29.57 29.60 7,177 -0.73(-2.41%)
Sep 06, 2019 30.25 30.49 30.25 30.33 47,900 -0.18(-0.60%)
Sep 05, 2019 30.48 30.51 30.48 30.51 2,787 -1.06(-3.34%)
Sep 04, 2019 31.22 31.60 31.22 31.57 5,685 +0.23(+0.73%)
Sep 03, 2019 31.00 31.34 31.00 31.34 8,072 +0.12(+0.37%)
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%)
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.