Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Mar 01, 2018
27.10
27.12
26.75
26.91
13,521
-0.70(-2.54%)
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%)
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
.