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%)
Dec 01, 2017	29.41	29.41	29.34	29.34	1,899	+0.27(+0.93%)
Nov 30, 2017	29.54	29.54	29.07	29.07	5,420	+0.12(+0.41%)
Nov 29, 2017	29.10	29.10	28.95	28.95	1,049	-0.62(-2.11%)
Nov 28, 2017	29.63	29.70	29.57	29.57	1,544	+0.34(+1.15%)
Nov 27, 2017	29.45	29.47	29.24	29.24	1,488	+0.00(+0.00%)
Nov 22, 2017		29.24	29.24	29.24	125	-0.01(-0.03%)
Nov 21, 2017	29.22	29.25	29.22	29.25	480	+0.11(+0.38%)
Nov 20, 2017	29.14	29.14	29.05	29.14	1,242	-0.23(-0.78%)
Nov 17, 2017	29.24	29.42	29.23	29.37	5,885	-0.20(-0.68%)
Nov 16, 2017	29.49	29.57	29.43	29.57	2,652	+0.57(+1.97%)
Nov 15, 2017	29.00	29.09	28.87	29.00	1,462	+0.02(+0.07%)
Nov 14, 2017	28.94	28.99	28.91	28.98	818	-0.26(-0.89%)
Nov 13, 2017	29.24	29.24	29.24	29.24	197	+0.21(+0.72%)
Nov 10, 2017	29.17	29.17	29.03	29.03	1,288	-0.48(-1.63%)
Nov 08, 2017		29.51	29.51	29.51	119	+0.24(+0.82%)
Nov 07, 2017	29.20	29.27	29.13	29.27	1,730	-0.27(-0.91%)
Nov 06, 2017	29.42	29.54	29.42	29.54	566	+0.37(+1.27%)
Nov 03, 2017	29.17	29.17	29.17	29.17	455	+0.17(+0.59%)
Nov 02, 2017	29.07	29.07	29.00	29.00	4,553	-0.22(-0.75%)
Nov 01, 2017	29.15	29.22	29.09	29.22	2,987	-0.71(-2.37%)
Oct 31, 2017	29.72	29.97	29.65	29.93	6,683	+0.70(+2.39%)
Oct 30, 2017	29.23	29.23	27.00	29.23	6,687	-0.01(-0.03%)
Oct 27, 2017	29.22	29.24	29.22	29.24	813	+0.00(+0.00%)
Oct 26, 2017	28.94	29.24	28.94	29.24	1,372	+1.88(+6.87%)
Oct 25, 2017	27.36	27.36	27.36	27.36	972	-0.40(-1.44%)
Oct 24, 2017	27.84	27.84	27.75	27.76	1,401	+0.03(+0.11%)
Oct 23, 2017	27.73	27.73	27.73	27.73	251	-0.41(-1.46%)
Oct 20, 2017	28.15	28.15	28.14	28.14	5,066	-0.07(-0.25%)
Oct 19, 2017	28.23	28.34	28.20	28.21	1,713	-0.09(-0.32%)
Oct 18, 2017	28.53	28.53	28.29	28.30	5,228	-0.20(-0.70%)
Oct 17, 2017	28.47	28.62	28.45	28.50	2,382	-0.10(-0.35%)
Oct 16, 2017	28.70	28.83	28.60	28.60	5,305	+0.02(+0.05%)
Oct 13, 2017	28.56	28.73	28.56	28.59	1,382	+0.30(+1.08%)
Oct 12, 2017	28.33	28.57	28.28	28.28	1,370	-0.35(-1.21%)
Oct 11, 2017	28.63	28.80	28.60	28.63	3,015	-0.29(-1.02%)
Oct 10, 2017	28.91	28.93	28.83	28.92	1,502	+0.52(+1.83%)
Oct 09, 2017	28.44	28.61	28.40	28.40	1,417	+0.40(+1.43%)
Oct 06, 2017	28.05	28.10	28.00	28.00	1,585	-0.26(-0.92%)
Oct 05, 2017	28.45	28.55	28.26	28.26	3,071	+0.26(+0.93%)
Oct 04, 2017	28.01	28.19	28.00	28.00	1,651	-0.15(-0.53%)
Oct 03, 2017	28.32	28.43	28.15	28.15	3,254	+1.03(+3.80%)
Oct 02, 2017	27.36	27.36	27.11	27.12	2,634	-0.13(-0.48%)
Sep 29, 2017	26.88	27.26	26.85	27.25	5,921	+0.40(+1.49%)
Sep 28, 2017	26.82	26.98	26.82	26.85	2,005	+0.12(+0.45%)
Sep 27, 2017	26.89	26.89	26.65	26.73	3,606	-0.34(-1.26%)
Sep 26, 2017	27.22	27.22	27.01	27.07	6,587	-0.35(-1.28%)
Sep 25, 2017	27.42	27.42	27.24	27.42	4,797	+0.24(+0.88%)
Sep 22, 2017	27.18	27.26	27.10	27.18	4,054	-0.02(-0.07%)
Sep 21, 2017	27.09	27.25	27.00	27.20	2,560	-0.05(-0.18%)
Sep 20, 2017	27.66	27.66	27.25	27.25	5,182	+0.02(+0.07%)
Sep 19, 2017	27.55	27.55	27.21	27.23	2,739	-0.32(-1.16%)
Sep 18, 2017	27.75	27.75	27.55	27.55	1,112	-0.21(-0.76%)
Sep 15, 2017	28.02	28.02	27.75	27.76	3,351	+0.02(+0.07%)
Sep 14, 2017	27.77	27.77	27.72	27.74	1,849	+0.23(+0.84%)
Sep 13, 2017	27.61	27.61	27.51	27.51	1,589	-0.31(-1.11%)
Sep 12, 2017	27.93	28.09	27.82	27.82	3,416	-0.03(-0.11%)
Sep 11, 2017	28.00	28.09	27.79	27.85	1,329	-0.35(-1.24%)
Sep 08, 2017	28.39	28.43	28.20	28.20	12,166	+0.00(+0.00%)
Sep 07, 2017	28.16	28.42	28.16	28.20	17,548	+0.50(+1.81%)
Sep 06, 2017	27.71	27.82	27.70	27.70	3,506	+0.37(+1.35%)
Sep 05, 2017	27.90	27.93	27.33	27.33	30,670	-0.38(-1.37%)
Sep 01, 2017	27.62	27.82	27.62	27.71	13,655	+0.02(+0.07%)
Aug 31, 2017	27.64	27.69	27.48	27.69	3,404	+0.14(+0.51%)
Aug 30, 2017	27.84	27.84	27.55	27.55	7,496	-0.72(-2.55%)
Aug 29, 2017	28.18	28.32	28.18	28.27	5,296	-0.23(-0.81%)
Aug 28, 2017	28.50	28.63	28.36	28.50	4,276	+0.52(+1.86%)
Aug 25, 2017	28.15	28.15	27.98	27.98	1,058	+0.31(+1.12%)
Aug 24, 2017	27.68	27.68	27.67	27.67	2,534	+0.84(+3.13%)
Aug 23, 2017	26.80	26.95	26.79	26.83	3,379	+0.16(+0.60%)
Aug 22, 2017	26.77	26.91	26.65	26.67	6,333	+0.07(+0.26%)
Aug 21, 2017	26.67	26.84	26.60	26.60	3,561	-0.04(-0.15%)
Aug 18, 2017	26.70	26.70	26.59	26.64	1,028	-0.26(-0.97%)
Aug 17, 2017	27.11	27.11	26.90	26.90	4,345	-0.25(-0.92%)
Aug 16, 2017	27.37	27.47	27.15	27.15	5,580	-0.25(-0.91%)
Aug 15, 2017	27.50	27.50	27.40	27.40	4,684	-0.23(-0.85%)
Aug 14, 2017	27.40	27.63	27.40	27.63	608	+0.51(+1.90%)
Aug 11, 2017	27.19	27.28	27.12	27.12	2,264	-0.20(-0.73%)
Aug 10, 2017	27.36	27.45	27.27	27.32	3,288	-0.15(-0.55%)
Aug 09, 2017	27.22	27.58	27.22	27.47	1,265	-0.40(-1.44%)
Aug 08, 2017	28.00	28.00	27.75	27.87	3,479	-0.23(-0.82%)
Aug 07, 2017	28.04	28.10	27.97	28.10	2,594	-0.03(-0.11%)
Aug 04, 2017	28.28	28.28	28.06	28.13	912	-0.24(-0.85%)
Aug 03, 2017	28.49	28.58	28.35	28.37	20,801	-0.19(-0.67%)
Aug 02, 2017	28.46	28.56	28.44	28.56	4,275	-0.27(-0.94%)
Aug 01, 2017	28.82	28.90	28.75	28.83	963	-0.09(-0.31%)
Jul 31, 2017	28.95	29.00	28.92	28.92	1,793	+0.47(+1.65%)
Jul 28, 2017	28.51	28.61	28.45	28.45	22,918	-0.17(-0.59%)
Jul 27, 2017	28.63	28.63	28.62	28.62	658	+0.25(+0.88%)
Jul 26, 2017	28.37	28.37	28.37	28.37	530	+0.18(+0.64%)
Jul 25, 2017	28.33	28.47	28.19	28.19	2,577	-0.29(-1.02%)
Jul 24, 2017	28.38	28.48	28.17	28.48	3,556	-0.16(-0.54%)
Jul 21, 2017	28.73	28.73	28.64	28.64	263	-0.07(-0.26%)
Jul 20, 2017	28.81	28.96	28.71	28.71	1,463	+0.28(+0.98%)
Jul 18, 2017		28.43	28.43	28.43	84	-0.26(-0.91%)
Jul 17, 2017	28.97	28.97	28.65	28.69	2,476	+0.05(+0.17%)
Jul 14, 2017	28.70	28.70	28.60	28.64	2,475	+0.20(+0.70%)
Jul 13, 2017	28.79	28.79	28.39	28.44	1,926	-0.24(-0.84%)
Jul 12, 2017	28.61	28.80	28.61	28.68	6,478	+0.84(+3.02%)
Jul 11, 2017	27.84	27.84	27.84	27.84	348	-0.42(-1.49%)
Jul 10, 2017	27.87	28.26	27.87	28.26	3,964	+1.07(+3.94%)
Jul 07, 2017	27.15	27.46	27.15	27.19	2,061	+0.21(+0.78%)
Jul 06, 2017	26.98	27.21	26.94	26.98	3,109	-0.12(-0.44%)
Jul 05, 2017	27.06	27.10	27.06	27.10	939	-0.18(-0.66%)
Jul 03, 2017	27.28	27.28	27.28	27.28	376	-0.07(-0.26%)
Jun 30, 2017	27.80	27.80	27.35	27.35	1,197	-0.45(-1.62%)
Jun 29, 2017	27.66	27.80	27.42	27.80	16,854	+0.10(+0.36%)
Jun 28, 2017	27.45	27.70	27.43	27.70	8,074	-0.24(-0.86%)
Jun 27, 2017	27.76	27.94	27.76	27.94	704	+0.09(+0.32%)
Jun 26, 2017	27.94	27.94	27.30	27.85	22,722	+0.14(+0.51%)
Jun 23, 2017	27.71	27.71	27.71	27.71	656	-0.21(-0.75%)
Jun 22, 2017	27.75	27.92	27.60	27.92	1,980	+0.22(+0.79%)