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 (%)
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%)
Aug 01, 2019
30.05
30.26
29.70
29.78
6,903
+0.28(+0.95%)
Jul 31, 2019
30.03
30.03
29.50
29.50
5,994
-0.55(-1.83%)
Jul 30, 2019
29.94
30.07
29.94
30.05
5,929
+0.28(+0.94%)
Jul 29, 2019
29.73
29.79
29.73
29.77
1,417
+0.10(+0.33%)
Jul 26, 2019
29.59
29.68
29.54
29.67
5,600
-0.12(-0.41%)
Jul 25, 2019
29.83
29.88
29.78
29.79
2,318
-0.50(-1.64%)
Jul 24, 2019
30.29
30.29
30.27
30.29
2,030
+0.17(+0.58%)
Jul 23, 2019
29.99
30.15
29.99
30.12
5,996
+0.38(+1.27%)
Jul 22, 2019
29.76
29.78
29.69
29.74
9,460
+0.26(+0.88%)
Jul 19, 2019
29.47
29.68
29.43
29.48
6,500
+0.31(+1.06%)
Jul 18, 2019
29.24
29.24
29.12
29.17
8,974
-1.99(-6.38%)
Jul 17, 2019
31.24
31.24
31.16
31.16
1,314
+0.32(+1.02%)
Jul 16, 2019
30.91
30.94
30.79
30.84
2,507
-0.25(-0.79%)
Jul 15, 2019
31.09
31.09
31.09
31.09
514
+0.18(+0.60%)
Jul 12, 2019
30.86
30.91
30.83
30.91
1,400
-0.04(-0.14%)
Jul 11, 2019
31.03
31.04
30.95
30.95
1,578
-0.24(-0.76%)
Jul 10, 2019
31.25
31.25
30.91
31.19
10,282
+0.11(+0.34%)
Jul 09, 2019
31.03
31.08
30.97
31.08
5,268
-0.01(-0.02%)
Jul 08, 2019
31.21
31.21
31.01
31.09
15,525
+0.06(+0.19%)
Jul 05, 2019
31.00
31.07
30.93
31.02
10,300
-0.55(-1.76%)
Jul 03, 2019
31.55
31.58
31.52
31.58
1,400
+0.12(+0.40%)
Jul 02, 2019
31.50
31.50
31.40
31.45
9,224
+0.59(+1.91%)
Jul 01, 2019
30.86
30.98
30.77
30.86
3,315
+0.11(+0.37%)
Jun 28, 2019
30.79
30.79
30.68
30.75
2,000
-0.11(-0.37%)
Jun 27, 2019
30.86
30.93
30.85
30.86
10,210
-0.29(-0.91%)
Jun 26, 2019
31.17
31.28
31.14
31.15
8,064
-0.35(-1.11%)
Jun 25, 2019
31.54
31.77
31.50
31.50
3,635
+0.05(+0.16%)
Jun 24, 2019
31.39
31.56
31.34
31.45
13,590
+0.10(+0.33%)
Jun 21, 2019
31.15
31.35
31.15
31.35
5,700
+0.17(+0.53%)
Jun 20, 2019
31.07
31.22
31.04
31.18
23,578
+0.36(+1.17%)
Jun 19, 2019
30.70
30.95
30.70
30.82
2,098
-0.18(-0.58%)
Jun 18, 2019
31.00
31.19
30.95
31.00
6,437
-0.14(-0.45%)
Jun 17, 2019
31.08
31.22
31.08
31.14
1,807
-0.16(-0.51%)
Jun 14, 2019
31.30
31.32
31.15
31.30
4,700
+0.31(+1.01%)
Jun 13, 2019
30.94
31.01
30.94
30.99
1,496
-0.15(-0.49%)
Jun 12, 2019
31.15
31.21
31.13
31.14
11,553
+0.76(+2.50%)
Jun 11, 2019
30.66
30.66
30.38
30.38
3,008
-0.02(-0.05%)
Jun 10, 2019
30.48
30.48
30.39
30.39
3,175
-0.55(-1.76%)
Jun 07, 2019
30.66
30.94
30.62
30.94
6,900
+0.79(+2.62%)
Jun 06, 2019
29.99
30.15
29.92
30.15
3,800
+0.16(+0.53%)
Jun 05, 2019
29.88
30.13
29.88
29.99
4,757
+0.45(+1.52%)
Jun 04, 2019
29.68
29.71
29.54
29.54
4,463
+0.10(+0.34%)
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
.