Essity Aktiebolag ADR (OP: ESSYY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	27.64	27.64	27.41	27.61	12,773	+0.06(+0.22%)
Feb 27, 2018	27.74	27.74	27.42	27.55	6,618	-0.83(-2.92%)
Feb 26, 2018	28.07	28.38	28.07	28.38	18,396	+0.60(+2.16%)
Feb 23, 2018	27.58	27.87	27.58	27.78	1,810	+0.24(+0.87%)
Feb 22, 2018	27.54	27.79	27.54	27.54	863	-0.48(-1.71%)
Feb 21, 2018	27.75	28.02	27.66	28.02	1,321	+0.24(+0.86%)
Feb 20, 2018	27.79	27.90	27.78	27.78	944	-0.32(-1.14%)
Feb 16, 2018		28.10	28.10	28.10	0	+0.13(+0.46%)
Feb 15, 2018	27.92	28.10	27.92	27.97	1,309	-0.13(-0.48%)
Feb 14, 2018	27.54	28.10	27.53	28.10	2,252	+0.22(+0.80%)
Feb 13, 2018	27.74	27.89	27.70	27.88	1,121	-0.10(-0.35%)
Feb 12, 2018	27.99	28.25	27.98	27.98	7,823	+0.40(+1.45%)
Feb 09, 2018	27.42	27.67	26.91	27.58	89,516	+0.63(+2.34%)
Feb 08, 2018	27.47	27.47	26.91	26.95	8,448	-0.75(-2.69%)
Feb 07, 2018	27.70	27.70	27.70	27.70	1,484	-0.23(-0.84%)
Feb 06, 2018	27.20	27.93	27.18	27.93	2,148	-0.07(-0.25%)
Feb 05, 2018	28.67	28.67	28.00	28.00	3,355	-1.57(-5.33%)
Feb 02, 2018	29.60	29.76	29.51	29.57	841	-0.55(-1.84%)
Feb 01, 2018	30.02	30.19	29.99	30.13	1,391	+0.33(+1.11%)
Jan 31, 2018	30.09	30.09	29.80	29.80	8,637	-0.34(-1.13%)
Jan 30, 2018		30.32	30.09	30.14	1,248	-0.18(-0.59%)
Jan 29, 2018	30.26	30.32	30.19	30.32	1,035	-0.23(-0.76%)
Jan 26, 2018	30.67	30.67	30.55	30.55	1,584	+0.59(+1.97%)
Jan 25, 2018	30.31	30.31	29.96	29.96	934	+0.35(+1.18%)
Jan 24, 2018	29.67	29.72	29.59	29.61	1,557	-0.38(-1.27%)
Jan 23, 2018	29.75	29.99	29.73	29.99	8,005	+0.33(+1.11%)
Jan 22, 2018	29.43	29.66	29.43	29.66	3,214	+0.48(+1.66%)
Jan 19, 2018	29.11	29.25	29.11	29.18	3,045	+0.12(+0.43%)
Jan 18, 2018	28.84	29.05	28.84	29.05	2,412	-0.50(-1.69%)
Jan 17, 2018	29.24	29.55	29.24	29.55	584	+0.13(+0.44%)
Jan 16, 2018	29.30	29.42	29.29	29.42	1,499	+0.20(+0.68%)
Jan 12, 2018		29.22	29.22	29.22	0	-0.33(-1.12%)
Jan 11, 2018	29.30	29.55	29.30	29.55	5,025	+0.83(+2.89%)
Jan 10, 2018	28.50	28.72	28.50	28.72	1,582	+0.13(+0.47%)
Jan 09, 2018	28.61	28.61	28.52	28.59	3,259	-0.54(-1.87%)
Jan 08, 2018	29.12	29.16	28.99	29.13	2,094	-0.01(-0.02%)
Jan 05, 2018	29.19	29.21	29.14	29.14	1,398	-0.27(-0.94%)
Jan 04, 2018	29.47	29.50	29.30	29.41	10,114	+0.45(+1.55%)
Jan 03, 2018	29.05	29.20	28.96	28.96	1,307	+0.57(+2.01%)
Jan 02, 2018	28.43	28.50	28.36	28.39	1,626	-0.13(-0.45%)
Dec 29, 2017		28.52	28.52	28.52	0	+0.22(+0.77%)
Dec 28, 2017	28.33	28.33	28.30	28.30	698	-0.09(-0.32%)
Dec 27, 2017	28.39	28.54	28.39	28.39	2,190	-0.01(-0.04%)
Dec 26, 2017	28.40	28.40	28.40	28.40	396	+0.00(+0.00%)
Dec 22, 2017	28.48	28.48	28.40	28.40	564	-0.17(-0.60%)
Dec 21, 2017	28.45	28.57	28.45	28.57	731	+0.46(+1.64%)
Dec 20, 2017	28.34	28.34	28.11	28.11	8,486	-0.50(-1.75%)
Dec 19, 2017	28.71	28.71	28.40	28.61	2,164	-0.41(-1.40%)
Dec 18, 2017	29.04	29.09	29.02	29.02	2,065	+0.55(+1.91%)
Dec 15, 2017	28.54	28.54	28.35	28.47	5,527	-0.25(-0.87%)
Dec 14, 2017	29.28	29.28	28.72	28.72	3,020	-0.76(-2.58%)
Dec 13, 2017	29.48	29.59	29.48	29.48	697	-0.02(-0.08%)
Dec 12, 2017	29.42	29.50	29.42	29.50	940	+0.22(+0.77%)
Dec 11, 2017	29.28	29.28	29.28	29.28	448	+0.03(+0.10%)
Dec 08, 2017	29.25	29.25	29.25	29.25	1,246	-0.30(-1.02%)
Dec 07, 2017	29.82	29.82	29.54	29.55	3,121	-0.11(-0.37%)
Dec 06, 2017	29.71	29.71	29.53	29.66	22,817	-0.24(-0.80%)
Dec 05, 2017	29.90	29.90	29.90	29.90	896	-0.25(-0.83%)
Dec 04, 2017		30.15	29.34	30.15	1,813	+0.81(+2.76%)