Stora Enso Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	12.950	13.250	12.900	12.900	12.043	2,413
2023-06-13	12.600	13.350	12.600	13.200	12.323	2,943
2023-06-12	12.900	13.250	12.900	13.050	12.183	8,641
2023-06-09	13.550	13.600	12.800	12.800	11.950	11,112
2023-06-08	13.800	13.800	13.350	13.550	12.650	4,688
2023-06-07	14.350	14.350	13.250	13.450	12.557	5,533
2023-06-06	13.450	13.700	13.450	13.600	12.697	2,351
2023-06-05	13.200	13.550	13.200	13.400	12.510	2,140
2023-06-02	13.250	13.250	13.100	13.150	12.276	3,604
2023-06-01	13.050	13.150	12.800	12.850	11.996	1,936
2023-05-31	13.000	13.200	12.650	12.950	12.090	6,214
2023-05-30	12.900	12.950	12.700	12.900	12.043	1,755
2023-05-29	13.450	13.450	12.900	12.900	12.043	3,339
2023-05-26	12.850	12.950	12.600	12.600	11.763	1,167
2023-05-25	12.550	13.000	12.550	12.550	11.716	1,542
2023-05-24	12.600	12.700	12.350	12.350	11.530	7,461
2023-05-23	12.950	13.200	12.550	13.000	12.136	9,938
2023-05-22	12.950	13.000	12.200	12.550	11.716	6,875
2023-05-19	12.800	12.800	12.450	12.550	11.716	4,373
2023-05-17	12.300	12.500	12.200	12.500	11.670	6,926
2023-05-16	12.350	12.500	12.300	12.300	11.483	1,899
2023-05-15	12.550	12.550	12.200	12.350	11.530	5,300
2023-05-12	12.550	12.550	12.250	12.450	11.623	2,941
2023-05-11	12.600	12.600	12.450	12.550	11.716	2,359
2023-05-10	12.800	12.800	12.450	12.450	11.623	1,041
2023-05-09	12.800	12.800	12.400	12.750	11.903	2,821
2023-05-08	12.500	12.800	12.500	12.800	11.950	1,499
2023-05-05	12.300	12.600	12.200	12.500	11.670	3,026
2023-05-04	12.350	12.350	12.000	12.300	11.483	4,232
2023-05-03	12.350	12.450	12.150	12.450	11.623	689
2023-05-02	12.200	12.600	12.200	12.250	11.436	2,670
2023-04-28	12.100	12.450	12.050	12.100	11.296	2,582
2023-04-27	12.350	12.350	11.850	12.000	11.203	2,225
2023-04-26	11.850	12.100	11.750	12.000	11.203	3,126
2023-04-25	12.250	12.450	12.000	12.000	11.203	4,962
2023-04-24	11.950	12.400	11.950	12.050	11.250	3,523
2023-04-21	12.350	12.350	11.950	12.000	11.203	6,302
2023-04-20	12.950	12.950	12.150	12.400	11.576	7,105
2023-04-19	12.800	12.950	12.550	12.800	11.950	4,322
2023-04-18	13.000	13.000	12.750	12.750	11.903	3,069
2023-04-17	12.950	13.000	12.700	12.950	12.090	2,066
2023-04-14	12.600	12.800	12.550	12.650	11.810	3,200
2023-04-13	12.600	12.700	12.450	12.650	11.810	3,323
2023-04-12	12.950	12.950	12.600	12.700	11.856	5,648
2023-04-11	12.950	13.000	12.850	13.000	12.136	2,395
2023-04-06	13.000	13.000	12.850	12.850	11.996	7,228
2023-04-05	13.450	13.450	12.800	13.000	12.136	7,571
2023-04-04	13.500	13.500	13.150	13.150	12.276	3,132
2023-04-03	13.450	13.500	13.250	13.450	12.557	6,832
2023-03-31	13.950	14.050	13.450	13.450	12.557	7,124
2023-03-30	13.600	13.950	13.600	13.950	13.023	2,558
2023-03-29	13.400	13.600	13.300	13.600	12.697	454
2023-03-28	13.400	13.450	13.050	13.400	12.510	2,803
2023-03-27	13.450	13.700	13.150	13.350	12.463	9,102
2023-03-24	13.700	13.700	13.250	13.450	12.557	1,461
2023-03-23	13.150	13.600	13.100	13.600	12.697	3,483
2023-03-22	13.400	13.400	13.150	13.250	12.370	1,644
2023-03-21	13.150	13.400	13.150	13.300	12.416	9,399
2023-03-20	13.200	13.200	12.900	13.150	12.276	4,984
2023-03-17	13.800	13.850	13.050	13.200	12.323	7,174

← NewerPage 15 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.