Stora Enso Oyj A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.500	13.750	13.500	13.700	12.896	5,521
2024-05-27	13.450	13.450	13.250	13.350	12.567	320
2024-05-24	13.400	13.450	13.250	13.450	12.661	7,865
2024-05-23	13.550	13.600	13.350	13.350	12.567	6,312
2024-05-22	13.850	13.850	13.500	13.700	12.896	2,214
2024-05-21	14.000	14.050	13.750	13.850	13.037	3,505
2024-05-20	13.800	14.000	13.750	14.000	13.178	2,449
2024-05-17	13.700	13.850	13.500	13.850	13.037	12,349
2024-05-16	13.750	13.800	13.500	13.700	12.896	7,696
2024-05-15	13.600	14.150	13.600	13.750	12.943	18,319
2024-05-14	13.050	13.600	13.050	13.600	12.802	2,860
2024-05-13	13.150	13.150	13.000	13.050	12.284	2,010
2024-05-10	12.900	13.150	12.900	13.150	12.378	2,019
2024-05-08	13.000	13.100	12.850	13.000	12.237	1,876
2024-05-07	12.900	13.000	12.700	13.000	12.237	4,196
2024-05-06	12.900	12.950	12.750	12.850	12.096	1,572
2024-05-03	12.900	13.000	12.800	12.900	12.143	1,199
2024-05-02	12.550	12.900	12.550	12.800	12.049	3,239
2024-04-30	12.700	12.700	12.500	12.550	11.814	8,246
2024-04-29	12.700	12.700	12.500	12.600	11.861	10,544
2024-04-26	12.600	12.900	12.550	12.750	12.002	5,589
2024-04-25	12.950	13.050	12.150	12.600	11.861	3,349
2024-04-24	12.500	12.500	12.400	12.450	11.719	1,146
2024-04-23	12.750	12.750	12.550	12.550	11.814	539
2024-04-22	12.750	12.800	12.650	12.750	12.002	2,937
2024-04-19	12.350	12.800	12.350	12.800	12.049	917
2024-04-18	12.300	12.400	12.300	12.400	11.672	2,878
2024-04-17	12.450	12.550	12.350	12.350	11.625	1,519
2024-04-16	12.650	12.650	12.400	12.500	11.766	5,870
2024-04-15	12.700	12.850	12.600	12.600	11.861	2,436
2024-04-12	12.850	12.950	12.700	12.750	12.002	6,126
2024-04-11	12.900	12.950	12.750	12.850	12.096	1,448
2024-04-10	13.200	13.200	12.800	13.000	12.237	11,879
2024-04-09	13.050	13.300	13.000	13.150	12.378	330
2024-04-08	12.950	13.100	12.900	13.050	12.284	1,977
2024-04-05	13.250	13.300	12.950	12.950	12.190	2,062
2024-04-04	13.000	13.350	13.000	13.350	12.567	3,168
2024-04-03	12.750	13.150	12.750	13.050	12.284	5,144
2024-04-02	12.650	13.150	12.650	12.650	11.908	4,317
2024-03-28	12.800	13.000	12.800	12.950	12.190	3,079
2024-03-27	12.800	13.000	12.800	12.900	12.143	33,266
2024-03-26	12.800	12.950	12.650	12.800	12.049	9,804
2024-03-25	12.600	12.900	12.600	12.900	12.143	5,585
2024-03-22	12.500	12.700	12.500	12.650	11.908	3,853
2024-03-21	12.300	12.700	12.300	12.700	11.955	4,565
2024-03-20	12.100	12.200	12.000	12.150	11.343	4,431
2024-03-19	11.600	12.150	11.600	12.100	11.296	6,628
2024-03-18	11.850	11.900	11.550	11.550	10.783	28,572
2024-03-15	11.700	11.900	11.650	11.850	11.063	3,522
2024-03-14	11.850	11.850	11.550	11.550	10.783	869
2024-03-13	11.700	11.850	11.700	11.850	11.063	868
2024-03-12	11.650	11.800	11.650	11.800	11.016	1,553
2024-03-11	11.650	11.700	11.500	11.600	10.829	791
2024-03-08	11.650	11.750	11.500	11.700	10.923	4,686
2024-03-07	11.150	11.650	11.150	11.600	10.829	15,378
2024-03-06	11.800	11.800	11.200	11.400	10.643	12,550
2024-03-05	11.500	11.800	11.200	11.800	11.016	4,991
2024-03-04	11.650	11.850	11.550	11.550	10.783	3,912
2024-03-01	11.800	11.850	11.600	11.800	11.016	1,553
2024-02-29	12.250	12.250	11.450	11.750	10.969	7,097

← NewerPage 11 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1200 EUR
2026-03-25	0.1300 EUR
2025-09-24	0.1200 EUR
2025-03-21	0.1300 EUR
2024-12-12	0.1000 EUR
2024-03-21	0.1000 EUR
2023-03-17	0.6000 EUR
2022-03-16	0.5500 EUR
2021-03-22	0.3000 EUR
2020-12-09	0.1500 EUR
2020-06-05	0.1500 EUR
2019-03-15	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.