Stora Enso Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	14.250	14.550	14.200	14.550	13.009	4,017
2022-12-20	14.150	14.300	14.000	14.150	12.652	3,538
2022-12-19	14.200	14.200	13.900	14.150	12.652	4,574
2022-12-16	14.400	14.450	13.900	14.100	12.607	6,031
2022-12-15	14.600	14.700	14.050	14.250	12.741	11,307
2022-12-14	15.000	15.000	14.550	14.600	13.054	6,631
2022-12-13	15.200	15.250	15.000	15.000	13.412	2,552
2022-12-12	15.550	15.550	14.900	15.250	13.635	5,963
2022-12-09	15.500	15.600	15.300	15.600	13.948	3,351
2022-12-08	15.600	15.600	15.100	15.100	13.501	4,153
2022-12-07	15.300	15.550	15.050	15.050	13.457	7,045
2022-12-05	15.450	15.850	15.300	15.800	14.127	8,107
2022-12-02	15.350	15.500	15.150	15.500	13.859	2,815
2022-12-01	15.250	15.350	15.050	15.350	13.725	2,283
2022-11-30	15.150	15.250	14.900	14.950	13.367	6,668
2022-11-29	14.950	15.250	14.800	15.250	13.635	3,080
2022-11-28	15.300	15.350	14.800	14.950	13.367	10,551
2022-11-25	15.150	15.150	14.900	14.950	13.367	921
2022-11-24	15.100	15.200	15.100	15.150	13.546	941
2022-11-23	15.150	15.150	15.100	15.100	13.501	274
2022-11-22	15.000	15.250	14.900	15.150	13.546	5,582
2022-11-21	15.050	15.300	14.700	14.900	13.322	5,928
2022-11-18	14.950	15.050	14.700	14.700	13.144	2,632
2022-11-17	15.300	15.300	14.750	14.800	13.233	2,182
2022-11-16	14.900	14.950	14.650	14.950	13.367	2,599
2022-11-15	15.150	15.200	14.900	14.900	13.322	1,436
2022-11-14	15.100	15.300	14.950	15.150	13.546	5,128
2022-11-11	15.250	15.350	15.000	15.150	13.546	4,177
2022-11-10	14.850	15.250	14.750	15.250	13.635	1,677
2022-11-09	15.250	15.250	14.800	14.850	13.278	2,731
2022-11-08	14.800	15.150	14.800	15.150	13.546	4,125
2022-11-07	15.400	15.400	14.900	14.900	13.322	1,548
2022-11-04	14.450	15.100	14.450	14.950	13.367	6,929
2022-11-03	14.800	14.800	14.200	14.400	12.875	2,091
2022-11-02	14.650	14.700	14.500	14.650	13.099	1,500
2022-11-01	14.500	14.950	14.450	14.550	13.009	6,008
2022-10-31	14.550	14.900	14.550	14.750	13.188	2,725
2022-10-28	15.100	15.300	14.400	14.550	13.009	4,566
2022-10-27	15.500	15.500	15.050	15.100	13.501	2,499
2022-10-26	15.250	15.700	15.250	15.350	13.725	6,039
2022-10-25	15.250	15.350	15.100	15.250	13.635	3,309
2022-10-24	15.250	15.300	15.050	15.250	13.635	5,686
2022-10-21	15.300	15.300	14.200	14.900	13.322	10,699
2022-10-20	15.050	15.200	14.900	15.100	13.501	3,582
2022-10-19	15.550	15.550	15.000	15.150	13.546	2,004
2022-10-18	15.650	15.650	15.100	15.150	13.546	2,909
2022-10-17	14.900	15.450	14.700	15.400	13.769	2,808
2022-10-14	14.900	14.950	14.550	14.650	13.099	3,521
2022-10-13	14.650	14.650	14.000	14.350	12.831	3,165
2022-10-12	14.150	14.650	14.150	14.400	12.875	3,171
2022-10-11	14.450	14.500	14.050	14.150	12.652	4,568
2022-10-10	14.750	14.750	14.050	14.200	12.697	1,639
2022-10-07	14.650	14.650	14.000	14.000	12.518	3,519
2022-10-06	14.600	14.800	14.400	14.550	13.009	1,489
2022-10-05	15.000	15.000	14.450	14.500	12.965	3,871
2022-10-04	15.650	15.650	14.600	15.000	13.412	11,126
2022-10-03	13.900	15.900	13.500	15.900	14.217	2,958
2022-09-30	13.500	13.900	13.500	13.900	12.428	2,461
2022-09-29	14.000	14.000	13.400	13.500	12.071	4,201
2022-09-28	14.200	14.200	13.650	14.100	12.607	2,607

← NewerPage 17 of 22 · 1,261 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.