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 29, 2020
31.80
32.60
31.80
32.50
6,200
+0.25(+0.78%)
May 28, 2020
32.11
32.25
31.85
32.25
1,154
+1.25(+4.03%)
May 27, 2020
30.65
31.00
30.60
31.00
1,953
+0.03(+0.10%)
May 26, 2020
31.10
31.85
30.97
30.97
61,036
-0.03(-0.10%)
May 22, 2020
31.00
31.00
31.00
31.00
900
+0.05(+0.16%)
May 21, 2020
30.95
30.95
30.95
30.95
417
-0.95(-2.98%)
May 20, 2020
31.90
31.90
31.90
31.90
198
+0.40(+1.27%)
May 19, 2020
31.50
31.50
31.50
31.50
42
-0.90(-2.76%)
Feb 18, 2020
32.40
32.40
32.40
0
-0.04(-0.14%)
Feb 14, 2020
32.61
32.61
32.30
32.44
9,500
-0.13(-0.40%)
Feb 13, 2020
32.53
32.70
32.47
32.57
11,662
+0.00(+0.00%)
Feb 12, 2020
32.72
32.72
32.54
32.57
18,936
-0.02(-0.06%)
Feb 11, 2020
32.56
32.59
32.43
32.59
7,328
+0.30(+0.93%)
Feb 10, 2020
32.10
32.37
32.10
32.29
26,260
+0.24(+0.75%)
Feb 07, 2020
32.19
32.32
32.04
32.05
8,200
-0.08(-0.25%)
Feb 06, 2020
32.43
32.43
32.13
32.13
42,658
-0.44(-1.35%)
Feb 05, 2020
32.52
32.57
32.35
32.57
16,705
+0.22(+0.68%)
Feb 04, 2020
32.17
32.43
32.17
32.35
115,716
+0.59(+1.86%)
Feb 03, 2020
31.88
31.88
31.67
31.76
59,857
+0.23(+0.73%)
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%)
Nov 01, 2019
31.78
31.90
31.78
31.90
2,000
+0.65(+2.08%)
Oct 31, 2019
31.23
31.26
31.20
31.25
2,224
-0.34(-1.08%)
Oct 30, 2019
31.52
31.59
31.52
31.59
1,017
+0.74(+2.40%)
Oct 29, 2019
30.79
30.86
30.79
30.85
2,447
-0.54(-1.72%)
Oct 28, 2019
31.49
31.49
31.34
31.39
2,589
-0.18(-0.57%)
Oct 25, 2019
31.23
31.58
31.23
31.57
5,400
+1.77(+5.94%)
Oct 24, 2019
29.82
29.96
29.65
29.80
6,474
-0.20(-0.67%)
Oct 23, 2019
30.00
30.00
29.82
30.00
12,876
-0.41(-1.35%)
Oct 22, 2019
30.68
30.68
30.34
30.41
94,629
+0.34(+1.13%)
Oct 21, 2019
30.27
30.29
30.07
30.07
4,753
+0.02(+0.07%)
Oct 18, 2019
29.90
30.05
29.90
30.05
7,300
+0.31(+1.04%)
Oct 17, 2019
29.68
29.74
29.68
29.74
4,138
+0.80(+2.76%)
Oct 16, 2019
28.80
29.04
28.80
28.94
4,616
+0.09(+0.31%)
Oct 15, 2019
28.67
28.96
28.67
28.85
4,520
-0.01(-0.03%)
Oct 14, 2019
28.76
28.90
28.76
28.86
4,347
+0.03(+0.10%)
Oct 11, 2019
28.79
28.99
28.79
28.83
3,600
+0.11(+0.38%)
Oct 10, 2019
28.68
28.77
28.65
28.72
6,855
-0.14(-0.49%)
Oct 09, 2019
28.64
28.89
28.64
28.86
3,602
+0.43(+1.51%)
Oct 08, 2019
28.45
28.52
28.35
28.43
10,538
-0.76(-2.60%)
Oct 07, 2019
29.23
29.30
29.19
29.19
8,641
+0.17(+0.59%)
Oct 04, 2019
28.96
29.02
28.91
29.02
4,100
+0.46(+1.61%)
Oct 03, 2019
28.34
28.64
28.32
28.56
5,761
+0.20(+0.69%)
Oct 02, 2019
28.55
28.55
28.30
28.36
5,114
-0.59(-2.02%)
Oct 01, 2019
29.04
29.05
28.95
28.95
5,669
-0.30(-1.03%)
Sep 30, 2019
29.26
29.32
29.18
29.25
2,921
-0.13(-0.44%)
Sep 27, 2019
29.25
29.38
29.25
29.38
2,000
-0.20(-0.68%)
Sep 26, 2019
29.56
29.70
29.56
29.58
4,135
+0.38(+1.30%)
Sep 25, 2019
29.22
29.26
29.20
29.20
2,862
-0.60(-2.01%)
Sep 24, 2019
29.50
29.82
29.50
29.80
10,088
+0.55(+1.89%)
Sep 23, 2019
29.22
29.25
29.13
29.25
5,365
-0.05(-0.17%)
Sep 20, 2019
29.65
29.66
29.23
29.30
5,100
-0.46(-1.55%)
Sep 19, 2019
29.78
29.84
29.75
29.75
1,702
+0.21(+0.73%)
Sep 18, 2019
29.69
29.70
29.54
29.54
1,665
+0.07(+0.24%)
Sep 17, 2019
29.31
29.47
29.31
29.47
6,361
+0.53(+1.83%)
Sep 16, 2019
29.25
29.30
28.91
28.94
7,338
-0.29(-0.99%)
Sep 13, 2019
29.34
29.44
29.23
29.23
8,100
-0.78(-2.60%)
Sep 12, 2019
29.80
30.12
29.66
30.01
3,519
+0.43(+1.45%)
Sep 11, 2019
29.25
29.60
29.23
29.58
21,141
+0.70(+2.42%)
Sep 10, 2019
28.83
28.89
28.78
28.88
29,812
-0.72(-2.43%)
Sep 09, 2019
29.76
29.76
29.57
29.60
7,177
-0.73(-2.41%)
Sep 06, 2019
30.25
30.49
30.25
30.33
47,900
-0.18(-0.60%)
Sep 05, 2019
30.48
30.51
30.48
30.51
2,787
-1.06(-3.34%)
Sep 04, 2019
31.22
31.60
31.22
31.57
5,685
+0.23(+0.73%)
Sep 03, 2019
31.00
31.34
31.00
31.34
8,072
+0.12(+0.37%)
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
.