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 (%)
May 31, 2019
29.33
29.43
29.27
29.43
10,600
-0.12(-0.41%)
May 30, 2019
29.62
29.68
29.50
29.55
23,105
+0.16(+0.54%)
May 29, 2019
29.21
29.43
29.16
29.39
22,952
-0.69(-2.29%)
May 28, 2019
29.98
30.20
29.93
30.08
27,852
-0.02(-0.05%)
May 24, 2019
29.90
30.12
29.90
30.09
37,000
+0.63(+2.16%)
May 23, 2019
29.43
29.57
29.35
29.46
2,956
-0.27(-0.91%)
May 22, 2019
29.67
29.76
29.60
29.73
6,616
+0.01(+0.03%)
May 21, 2019
29.66
29.74
29.66
29.72
3,595
+0.17(+0.58%)
May 20, 2019
29.32
29.55
29.32
29.55
2,195
-0.18(-0.61%)
May 17, 2019
29.50
29.73
29.50
29.73
10,200
+0.03(+0.10%)
May 16, 2019
29.62
29.87
29.62
29.70
5,000
+0.16(+0.54%)
May 15, 2019
29.34
29.54
29.14
29.54
9,101
+0.39(+1.34%)
May 14, 2019
29.12
29.21
28.99
29.15
14,081
+0.06(+0.21%)
May 13, 2019
29.09
29.09
28.84
29.09
5,982
-0.23(-0.78%)
May 10, 2019
29.19
29.32
29.06
29.32
6,100
+0.38(+1.31%)
May 09, 2019
28.86
28.96
28.81
28.94
7,531
+0.10(+0.35%)
May 08, 2019
28.94
28.98
28.72
28.84
11,393
-0.03(-0.10%)
May 07, 2019
28.83
28.87
28.74
28.87
2,571
-0.29(-0.98%)
May 06, 2019
28.79
29.33
28.79
29.16
5,478
-0.24(-0.83%)
May 03, 2019
29.34
29.48
29.34
29.40
900
-0.03(-0.10%)
May 02, 2019
29.46
29.46
29.43
29.43
997
-0.23(-0.78%)
May 01, 2019
29.66
29.71
29.46
29.66
957
-0.02(-0.07%)
Apr 30, 2019
29.55
29.81
29.52
29.68
9,394
+0.23(+0.78%)
Apr 29, 2019
29.34
29.46
29.34
29.45
1,804
-0.12(-0.41%)
Apr 26, 2019
29.80
29.82
29.47
29.57
12,700
+0.32(+1.09%)
Apr 25, 2019
29.19
29.38
29.16
29.25
11,402
+0.46(+1.60%)
Apr 24, 2019
29.06
29.21
28.73
28.79
25,803
+0.04(+0.16%)
Apr 23, 2019
28.57
28.79
28.57
28.75
10,281
+0.18(+0.63%)
Apr 22, 2019
28.55
28.70
28.55
28.57
2,321
+0.07(+0.23%)
Apr 18, 2019
28.59
28.59
28.50
28.50
3,400
-0.31(-1.06%)
Apr 17, 2019
28.87
28.87
28.60
28.81
10,551
+0.18(+0.62%)
Apr 16, 2019
28.64
28.64
28.63
28.63
1,061
+0.19(+0.69%)
Apr 15, 2019
28.38
28.43
28.38
28.43
1,695
-0.04(-0.14%)
Apr 12, 2019
28.49
28.56
28.43
28.48
4,400
+0.11(+0.39%)
Apr 11, 2019
28.55
28.55
28.30
28.36
2,640
-0.39(-1.36%)
Apr 10, 2019
28.62
28.78
28.57
28.75
10,708
+0.55(+1.97%)
Apr 09, 2019
27.99
28.34
27.99
28.20
5,274
-0.24(-0.85%)
Apr 08, 2019
28.23
28.45
28.23
28.44
4,213
+0.42(+1.51%)
Apr 05, 2019
28.14
28.14
28.02
28.02
3,800
-0.58(-2.03%)
Apr 04, 2019
28.62
28.63
28.56
28.60
3,151
-0.20(-0.69%)
Apr 03, 2019
28.58
28.80
28.48
28.80
2,299
+0.54(+1.91%)
Apr 02, 2019
28.44
28.44
28.25
28.26
5,905
-0.31(-1.10%)
Apr 01, 2019
28.53
28.68
28.46
28.57
4,088
-0.22(-0.76%)
Mar 29, 2019
28.99
28.99
28.68
28.80
2,600
-0.69(-2.36%)
Mar 28, 2019
29.30
29.61
29.28
29.49
8,228
+0.38(+1.31%)
Mar 27, 2019
28.89
29.17
28.89
29.11
4,298
+0.40(+1.39%)
Mar 26, 2019
28.96
28.96
28.65
28.71
14,929
-0.13(-0.46%)
Mar 25, 2019
28.99
29.00
28.83
28.84
6,640
+0.22(+0.78%)
Mar 22, 2019
29.00
29.00
28.61
28.62
6,100
-0.58(-2.00%)
Mar 21, 2019
29.27
29.27
29.08
29.20
2,280
-0.22(-0.74%)
Mar 20, 2019
29.20
29.47
29.10
29.42
9,936
+0.50(+1.73%)
Mar 19, 2019
29.09
29.09
28.82
28.93
3,205
-0.12(-0.43%)
Mar 18, 2019
29.19
29.21
28.89
29.05
5,096
+0.19(+0.64%)
Mar 15, 2019
28.63
29.00
28.60
28.86
4,300
+0.39(+1.39%)
Mar 14, 2019
28.36
28.58
28.35
28.47
2,028
+0.27(+0.94%)
Mar 13, 2019
28.19
28.27
28.03
28.20
2,646
+0.26(+0.95%)
Mar 12, 2019
27.83
28.03
27.80
27.94
6,997
+0.14(+0.52%)
Mar 11, 2019
27.84
27.84
27.61
27.80
5,221
+0.14(+0.51%)
Mar 08, 2019
27.54
27.80
27.46
27.66
2,400
+0.32(+1.17%)
Mar 07, 2019
27.60
27.60
27.25
27.34
2,802
-0.37(-1.34%)
Mar 06, 2019
27.96
27.96
27.60
27.70
3,471
-0.54(-1.91%)
Mar 05, 2019
28.16
28.40
28.16
28.25
2,983
+0.35(+1.25%)
Mar 04, 2019
28.06
28.06
27.78
27.89
4,515
-0.16(-0.59%)
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
.