Stora Enso Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.600	12.250	11.550	12.250	11.436	6,628
2024-02-27	11.050	11.700	11.050	11.600	10.829	5,187
2024-02-26	11.150	11.250	11.000	11.000	10.269	5,311
2024-02-23	11.150	11.350	11.150	11.250	10.503	4,944
2024-02-22	11.400	11.400	11.050	11.150	10.409	2,949
2024-02-21	11.100	11.300	11.050	11.250	10.503	4,256
2024-02-20	11.150	11.250	11.100	11.250	10.503	2,242
2024-02-19	11.250	11.300	11.050	11.300	10.549	2,471
2024-02-16	11.350	11.350	11.100	11.300	10.549	3,079
2024-02-15	11.050	11.100	10.850	11.000	10.269	1,958
2024-02-14	11.050	11.100	10.900	11.050	10.316	3,512
2024-02-13	11.500	11.500	11.000	11.000	10.269	2,168
2024-02-12	11.700	11.700	11.250	11.450	10.689	1,571
2024-02-09	11.300	11.400	11.200	11.350	10.596	3,660
2024-02-08	11.300	11.450	11.250	11.300	10.549	1,500
2024-02-07	11.100	11.400	11.100	11.250	10.503	2,084
2024-02-06	11.300	11.350	11.150	11.350	10.596	3,398
2024-02-05	11.350	11.450	11.100	11.100	10.363	3,719
2024-02-02	11.400	11.550	11.200	11.350	10.596	2,597
2024-02-01	11.550	11.550	11.000	11.350	10.596	10,992
2024-01-31	11.850	11.850	11.650	11.700	10.923	3,346
2024-01-30	11.600	11.800	11.550	11.700	10.923	7,234
2024-01-29	12.000	12.000	11.650	11.800	11.016	4,377
2024-01-26	11.850	12.100	11.750	12.000	11.203	2,364
2024-01-25	11.700	11.900	11.600	11.750	10.969	5,386
2024-01-24	11.850	11.850	11.700	11.700	10.923	3,162
2024-01-23	11.600	11.700	11.450	11.450	10.689	2,737
2024-01-22	11.600	11.600	11.400	11.500	10.736	2,143
2024-01-19	12.050	12.050	11.550	11.550	10.783	1,907
2024-01-18	12.050	12.100	12.000	12.000	11.203	2,593
2024-01-17	12.250	12.250	12.000	12.000	11.203	2,279
2024-01-16	12.250	12.250	12.050	12.250	11.436	583
2024-01-15	12.500	12.550	12.350	12.350	11.530	2,236
2024-01-12	12.300	12.450	12.250	12.450	11.623	7,987
2024-01-11	12.250	12.350	12.150	12.150	11.343	2,313
2024-01-10	12.550	12.550	12.150	12.250	11.436	6,094
2024-01-09	12.700	12.750	12.500	12.600	11.763	2,618
2024-01-08	12.600	12.750	12.550	12.700	11.856	2,666
2024-01-05	12.750	12.750	12.400	12.600	11.763	2,310
2024-01-04	12.550	12.750	12.550	12.750	11.903	348
2024-01-03	12.750	12.750	12.350	12.350	11.530	2,996
2024-01-02	12.550	12.800	12.450	12.700	11.856	5,906
2023-12-29	12.450	12.600	12.450	12.450	11.623	4,171
2023-12-28	12.550	12.700	12.450	12.500	11.670	2,882
2023-12-27	12.750	12.750	12.550	12.550	11.716	3,876
2023-12-22	12.450	12.750	12.450	12.750	11.903	4,924
2023-12-21	12.550	12.550	12.400	12.400	11.576	705
2023-12-20	12.550	12.650	12.500	12.550	11.716	1,772
2023-12-19	12.400	12.850	12.400	12.500	11.670	3,051
2023-12-18	12.300	12.550	12.200	12.200	11.390	10,679
2023-12-15	12.250	12.500	12.200	12.250	11.436	53,110
2023-12-14	12.100	12.200	11.950	12.200	11.390	8,468
2023-12-13	11.850	12.000	11.750	11.900	11.109	3,510
2023-12-12	12.100	12.200	11.450	11.950	11.156	7,082
2023-12-11	12.050	12.200	12.000	12.100	11.296	8,469
2023-12-08	11.900	12.150	11.900	12.050	11.250	3,018
2023-12-07	11.800	12.000	11.600	12.000	11.203	3,602
2023-12-05	11.650	11.800	11.650	11.700	10.923	1,173
2023-12-04	12.050	12.050	11.850	11.850	11.063	3,307
2023-12-01	12.100	12.250	12.050	12.050	11.250	2,717

← NewerPage 12 of 21 · 1,257 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.