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 (%)
Jan 31, 2020
31.95
31.95
31.31
31.53
171,500
-0.25(-0.79%)
Jan 30, 2020
31.74
31.82
31.68
31.78
124,791
-0.36(-1.12%)
Jan 29, 2020
32.27
32.35
32.14
32.14
10,845
-0.33(-1.02%)
Jan 28, 2020
32.25
32.54
32.23
32.47
12,974
+0.20(+0.60%)
Jan 27, 2020
32.22
32.34
32.19
32.27
2,908
-0.32(-0.97%)
Jan 24, 2020
32.71
32.78
32.54
32.59
6,100
+0.31(+0.94%)
Jan 23, 2020
32.39
32.39
32.24
32.28
23,510
+0.17(+0.54%)
Jan 22, 2020
32.00
32.16
31.98
32.11
6,338
-1.39(-4.14%)
Jan 21, 2020
33.84
33.84
33.49
33.50
49,421
-0.33(-0.98%)
Jan 17, 2020
33.88
33.88
33.74
33.83
3,500
+0.18(+0.55%)
Jan 16, 2020
33.65
33.66
33.61
33.65
25,465
+0.35(+1.04%)
Jan 15, 2020
33.40
33.40
33.30
33.30
3,491
+0.19(+0.57%)
Jan 14, 2020
33.01
33.18
33.01
33.11
3,781
-0.23(-0.67%)
Jan 13, 2020
33.19
33.36
33.19
33.34
3,076
+1.27(+3.95%)
Jan 10, 2020
32.16
32.21
32.07
32.07
8,200
-0.08(-0.26%)
Jan 09, 2020
32.09
32.15
32.09
32.15
5,449
-0.50(-1.53%)
Jan 08, 2020
32.45
32.67
32.43
32.65
25,449
+0.38(+1.16%)
Jan 07, 2020
32.26
32.36
32.10
32.27
36,518
-0.18(-0.54%)
Jan 06, 2020
32.20
32.45
32.20
32.45
14,752
-0.03(-0.11%)
Jan 03, 2020
32.27
32.62
32.27
32.48
2,200
-0.55(-1.66%)
Jan 02, 2020
33.10
33.10
32.96
33.03
6,495
+0.77(+2.40%)
Dec 31, 2019
32.71
32.71
32.25
32.26
4,700
-0.03(-0.09%)
Dec 30, 2019
32.70
32.70
32.29
32.29
5,739
-0.43(-1.31%)
Dec 27, 2019
32.64
32.72
32.64
32.72
2,300
+0.17(+0.51%)
Dec 26, 2019
32.60
32.71
32.49
32.55
5,654
-0.07(-0.20%)
Dec 24, 2019
32.60
32.70
32.51
32.62
4,900
+0.10(+0.31%)
Dec 23, 2019
32.41
32.52
32.41
32.52
6,620
+0.01(+0.03%)
Dec 20, 2019
32.38
32.53
32.38
32.51
4,200
+0.51(+1.59%)
Dec 19, 2019
31.88
32.01
31.79
32.00
3,567
+0.25(+0.80%)
Dec 18, 2019
31.92
31.93
31.71
31.75
25,417
-0.22(-0.70%)
Dec 17, 2019
32.00
32.10
31.97
31.97
30,927
+0.29(+0.90%)
Dec 16, 2019
31.55
31.70
31.54
31.68
6,636
+0.60(+1.94%)
Dec 13, 2019
31.10
31.10
31.08
31.08
700
+0.01(+0.03%)
Dec 12, 2019
31.00
31.07
30.83
31.07
3,294
+0.10(+0.32%)
Dec 11, 2019
30.69
31.02
30.69
30.97
5,086
+0.46(+1.51%)
Dec 10, 2019
30.47
30.64
30.47
30.51
9,706
-0.45(-1.47%)
Dec 09, 2019
31.03
31.03
30.89
30.96
9,536
-0.18(-0.58%)
Dec 06, 2019
31.19
31.19
31.12
31.14
3,400
+0.20(+0.63%)
Dec 05, 2019
30.86
31.00
30.86
30.95
7,478
-0.38(-1.20%)
Dec 04, 2019
31.37
31.37
31.22
31.32
3,123
+0.37(+1.20%)
Dec 03, 2019
30.76
31.00
30.76
30.95
3,771
-0.17(-0.55%)
Dec 02, 2019
31.22
31.22
31.01
31.13
11,803
-0.37(-1.18%)
Nov 29, 2019
31.53
31.53
31.49
31.50
3,100
-0.03(-0.10%)
Nov 27, 2019
31.33
31.54
31.33
31.53
3,100
-0.34(-1.07%)
Nov 26, 2019
31.86
31.93
31.86
31.87
3,120
+0.48(+1.52%)
Nov 25, 2019
31.40
31.42
31.33
31.39
4,410
-0.09(-0.30%)
Nov 22, 2019
31.56
31.59
31.43
31.49
3,900
-0.02(-0.06%)
Nov 21, 2019
31.44
31.51
31.41
31.51
8,365
-0.11(-0.35%)
Nov 20, 2019
31.66
31.66
31.56
31.62
3,207
-0.08(-0.25%)
Nov 19, 2019
31.72
31.73
31.59
31.70
6,187
+0.02(+0.05%)
Nov 18, 2019
31.62
31.73
31.62
31.68
3,482
+0.11(+0.33%)
Nov 15, 2019
31.46
31.58
31.43
31.58
1,900
+0.11(+0.35%)
Nov 14, 2019
31.39
31.50
31.35
31.47
2,001
+0.23(+0.74%)
Nov 13, 2019
31.24
31.31
31.20
31.24
2,534
+0.37(+1.20%)
Nov 12, 2019
31.06
31.06
30.83
30.87
6,008
-0.12(-0.39%)
Nov 11, 2019
30.99
31.04
30.95
30.99
7,152
-0.44(-1.40%)
Nov 08, 2019
31.31
31.47
31.27
31.43
3,900
+0.04(+0.14%)
Nov 07, 2019
31.50
31.50
31.39
31.39
3,556
-0.24(-0.76%)
Nov 06, 2019
31.68
31.68
31.57
31.62
4,370
+0.46(+1.49%)
Nov 05, 2019
31.29
31.29
31.14
31.16
3,184
-0.21(-0.67%)
Nov 04, 2019
31.52
31.57
31.36
31.37
2,515
-0.53(-1.66%)
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
.