Stora Enso Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	12.100	12.250	11.500	11.500	10.736	848
2023-09-06	12.350	12.350	11.850	11.850	11.063	2,635
2023-09-05	12.350	12.400	12.200	12.350	11.530	2,180
2023-09-04	12.400	12.600	12.250	12.450	11.623	2,415
2023-09-01	12.350	12.400	12.250	12.400	11.576	334
2023-08-31	12.500	12.500	12.250	12.400	11.576	3,276
2023-08-30	12.450	12.500	12.300	12.500	11.670	1,954
2023-08-29	12.000	12.450	11.900	12.450	11.623	8,615
2023-08-28	11.800	12.050	11.750	12.000	11.203	2,065
2023-08-25	11.850	11.900	11.550	11.800	11.016	3,542
2023-08-24	11.900	12.250	11.700	11.700	10.923	2,914
2023-08-23	12.200	12.200	11.900	11.900	11.109	1,327
2023-08-22	11.650	12.200	11.650	12.100	11.296	3,718
2023-08-21	11.500	11.750	11.500	11.650	10.876	1,000
2023-08-18	11.700	11.700	11.450	11.500	10.736	64
2023-08-17	11.250	11.700	11.250	11.500	10.736	2,958
2023-08-16	11.500	12.000	11.250	11.250	10.503	2,335
2023-08-15	11.450	11.450	11.200	11.350	10.596	758
2023-08-14	11.300	11.700	11.300	11.300	10.549	2,212
2023-08-11	11.400	11.600	11.300	11.300	10.549	2,298
2023-08-10	11.500	11.850	11.400	11.400	10.643	9,059
2023-08-09	11.500	11.600	11.450	11.600	10.829	634
2023-08-08	11.600	11.650	11.500	11.650	10.876	983
2023-08-07	11.550	11.800	11.550	11.750	10.969	3,722
2023-08-04	11.650	12.000	11.450	11.600	10.829	2,789
2023-08-03	11.500	11.600	11.350	11.600	10.829	1,521
2023-08-02	11.600	11.700	11.450	11.500	10.736	1,468
2023-08-01	12.000	12.000	11.750	11.800	11.016	1,204
2023-07-31	11.550	12.000	11.450	11.750	10.969	3,158
2023-07-28	11.900	11.900	11.500	11.550	10.783	1,784
2023-07-27	11.850	12.100	11.700	11.750	10.969	6,326
2023-07-26	11.800	11.950	11.800	11.900	11.109	3,115
2023-07-25	11.050	11.850	11.050	11.800	11.016	8,837
2023-07-24	11.250	11.300	10.900	11.000	10.269	8,618
2023-07-21	11.800	11.800	11.250	11.450	10.689	9,651
2023-07-20	12.650	12.650	11.750	12.350	11.530	4,165
2023-07-19	12.450	12.650	12.300	12.650	11.810	3,502
2023-07-18	12.350	12.550	12.350	12.450	11.623	3,900
2023-07-17	12.500	12.550	12.100	12.550	11.716	2,656
2023-07-14	12.550	12.700	12.400	12.550	11.716	1,775
2023-07-13	12.500	12.600	12.450	12.600	11.763	1,007
2023-07-12	12.100	12.450	12.000	12.450	11.623	4,434
2023-07-11	12.150	12.150	11.950	12.100	11.296	1,149
2023-07-10	11.700	11.950	11.700	11.950	11.156	1,218
2023-07-07	12.250	12.250	11.700	11.850	11.063	2,832
2023-07-06	12.200	12.200	11.700	12.000	11.203	4,654
2023-07-05	12.100	12.150	11.850	12.150	11.343	2,119
2023-07-04	11.700	12.050	11.700	12.050	11.250	3,058
2023-07-03	11.600	11.800	11.550	11.700	10.923	1,574
2023-06-30	11.500	11.600	11.350	11.550	10.783	4,601
2023-06-29	11.200	11.650	11.100	11.100	10.363	3,543
2023-06-28	11.550	11.700	11.450	11.450	10.689	2,744
2023-06-27	12.000	12.050	11.450	11.450	10.689	5,359
2023-06-26	11.400	11.750	11.200	11.600	10.829	5,401
2023-06-22	11.500	11.650	11.400	11.400	10.643	3,986
2023-06-21	12.100	12.300	11.500	11.550	10.783	5,124
2023-06-20	12.100	12.100	11.850	12.100	11.296	6,549
2023-06-19	12.600	12.600	12.100	12.150	11.343	3,136
2023-06-16	12.500	12.850	12.350	12.600	11.763	7,342
2023-06-15	13.200	13.200	12.350	12.450	11.623	2,944

← NewerPage 14 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.