Stora Enso Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	13.650	14.300	13.650	14.150	12.652	1,765
2022-09-26	14.000	14.050	13.700	13.850	12.384	3,728
2022-09-23	14.800	14.800	13.800	14.000	12.518	9,269
2022-09-22	15.100	15.100	14.600	14.800	13.233	1,686
2022-09-21	14.900	15.100	14.800	14.900	13.322	1,003
2022-09-20	15.500	15.600	14.850	14.900	13.322	2,435
2022-09-19	16.100	16.100	14.950	15.300	13.680	8,280
2022-09-16	15.050	16.100	15.000	16.100	14.395	6,195
2022-09-15	15.200	15.500	15.000	15.100	13.501	1,633
2022-09-14	15.900	15.900	15.050	15.100	13.501	2,684
2022-09-13	15.500	16.150	15.500	15.700	14.038	4,840
2022-09-12	16.200	16.200	15.100	15.500	13.859	5,692
2022-09-09	15.750	15.750	14.700	15.150	13.546	7,013
2022-09-08	14.750	15.000	14.450	14.650	13.099	6,777
2022-09-07	14.700	14.700	14.500	14.500	12.965	1,284
2022-09-06	14.700	14.900	14.550	14.700	13.144	9,294
2022-09-05	15.050	15.200	14.450	14.650	13.099	4,077
2022-09-02	14.950	15.050	14.700	15.000	13.412	5,333
2022-09-01	15.450	15.550	14.800	14.800	13.233	5,297
2022-08-31	15.400	15.750	15.400	15.400	13.769	1,846
2022-08-30	15.200	15.600	15.200	15.400	13.769	436
2022-08-29	15.650	15.650	15.050	15.150	13.546	4,800
2022-08-26	15.750	15.850	15.450	15.550	13.904	2,440
2022-08-25	16.200	16.200	15.350	15.750	14.082	1,765
2022-08-24	16.050	16.050	15.750	15.850	14.172	329
2022-08-23	15.800	16.300	15.800	16.050	14.351	1,615
2022-08-22	15.950	16.300	15.750	15.850	14.172	2,475
2022-08-19	16.300	16.450	16.150	16.250	14.529	3,092
2022-08-18	15.800	16.350	15.750	15.750	14.082	4,039
2022-08-17	16.350	16.400	15.900	15.900	14.217	3,135
2022-08-16	16.350	16.400	16.150	16.250	14.529	1,739
2022-08-15	16.250	16.350	16.000	16.300	14.574	5,467
2022-08-12	16.300	16.500	16.200	16.250	14.529	4,210
2022-08-11	16.400	16.500	16.150	16.150	14.440	2,410
2022-08-10	15.900	16.350	15.900	16.300	14.574	2,903
2022-08-09	15.850	16.050	15.600	15.600	13.948	3,757
2022-08-08	15.550	16.100	15.550	15.700	14.038	4,982
2022-08-05	16.100	16.200	15.550	15.550	13.904	5,130
2022-08-04	15.750	16.000	15.750	16.000	14.306	693
2022-08-03	15.700	15.950	15.650	15.750	14.082	2,548
2022-08-02	15.800	15.800	15.450	15.700	14.038	1,254
2022-08-01	15.850	16.050	15.800	15.800	14.127	3,332
2022-07-29	15.900	15.950	15.800	15.850	14.172	2,417
2022-07-28	15.900	15.900	15.550	15.750	14.082	745
2022-07-27	15.300	15.550	15.300	15.450	13.814	1,099
2022-07-26	15.550	15.600	15.150	15.150	13.546	5,174
2022-07-25	15.600	15.750	15.200	15.550	13.904	7,697
2022-07-22	16.500	16.500	15.250	15.350	13.725	15,417
2022-07-21	16.750	16.800	16.350	16.750	14.977	2,565
2022-07-20	16.450	16.750	16.400	16.600	14.842	4,432
2022-07-19	16.200	16.550	15.950	16.550	14.798	1,948
2022-07-18	15.950	16.200	15.900	16.150	14.440	5,017
2022-07-15	16.000	16.000	15.500	15.900	14.217	3,044
2022-07-14	15.650	16.000	15.250	16.000	14.306	1,974
2022-07-13	16.000	16.000	15.500	15.650	13.993	644
2022-07-12	15.600	15.900	15.600	15.850	14.172	630
2022-07-11	15.450	15.600	15.300	15.400	13.769	4,276
2022-07-08	15.850	15.900	15.550	15.850	14.172	2,084
2022-07-07	15.700	15.950	15.550	15.900	14.217	2,949
2022-07-06	15.050	15.600	15.050	15.250	13.635	1,283

← NewerPage 18 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.