Stora Enso Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	15.550	15.850	15.000	15.000	13.412	3,395
2022-07-04	15.150	15.850	15.150	15.550	13.904	3,441
2022-07-01	15.250	15.350	15.100	15.100	13.501	1,440
2022-06-30	15.650	15.650	15.250	15.250	13.635	2,741
2022-06-29	15.900	16.300	15.900	16.300	14.574	1,025
2022-06-28	16.200	16.550	16.200	16.250	14.529	1,014
2022-06-27	15.600	16.200	15.600	16.150	14.440	816
2022-06-23	16.300	16.350	15.550	15.550	13.904	1,866
2022-06-22	16.100	16.150	15.750	15.800	14.127	5,359
2022-06-21	16.400	16.750	16.250	16.350	14.619	1,836
2022-06-20	16.200	16.350	15.650	16.350	14.619	3,276
2022-06-17	16.200	16.200	15.600	15.600	13.948	3,743
2022-06-16	17.000	17.000	16.050	16.200	14.485	814
2022-06-15	16.200	16.800	16.200	16.700	14.932	3,980
2022-06-14	16.850	16.850	15.750	15.750	14.082	6,393
2022-06-13	17.150	17.350	16.550	16.750	14.977	9,602
2022-06-10	17.300	17.300	17.000	17.100	15.289	1,663
2022-06-09	18.300	18.300	17.300	17.300	15.468	5,581
2022-06-08	18.350	18.450	18.050	18.050	16.139	2,823
2022-06-07	18.550	18.600	18.150	18.350	16.407	6,029
2022-06-06	18.100	18.350	17.850	18.150	16.228	4,941
2022-06-03	18.000	18.250	18.000	18.050	16.139	1,240
2022-06-02	18.200	18.300	17.950	18.150	16.228	4,391
2022-06-01	18.600	18.600	17.750	17.750	15.871	6,349
2022-05-31	19.500	19.500	17.000	17.000	15.200	6,295
2022-05-30	18.700	19.500	18.700	19.350	17.301	1,412
2022-05-27	19.100	19.250	18.600	18.800	16.809	4,419
2022-05-25	19.000	19.000	18.700	19.000	16.988	647
2022-05-24	18.300	18.850	18.300	18.700	16.720	2,315
2022-05-23	18.200	18.550	18.100	18.400	16.452	5,564
2022-05-20	18.000	18.750	18.000	18.250	16.318	2,747
2022-05-19	18.300	18.300	17.750	18.000	16.094	2,026
2022-05-18	18.800	18.800	18.450	18.550	16.586	2,258
2022-05-17	18.500	18.850	18.500	18.500	16.541	1,993
2022-05-16	17.950	18.350	17.900	17.900	16.005	1,751
2022-05-13	18.050	18.100	17.700	17.950	16.049	2,227
2022-05-12	18.250	18.250	17.750	17.900	16.005	2,926
2022-05-11	18.150	18.800	18.050	18.550	16.586	2,173
2022-05-10	17.750	18.300	17.750	17.950	16.049	4,251
2022-05-09	18.000	18.300	17.750	17.750	15.871	3,693
2022-05-06	18.550	18.600	18.050	18.450	16.497	2,717
2022-05-05	18.700	19.200	18.600	18.600	16.631	4,444
2022-05-04	18.600	19.150	18.600	18.700	16.720	2,644
2022-05-03	19.000	19.500	18.600	18.600	16.631	2,003
2022-05-02	20.000	20.000	18.700	19.350	17.301	7,186
2022-04-29	18.850	19.700	18.850	19.550	17.480	5,206
2022-04-28	19.200	19.200	18.300	18.300	16.362	2,260
2022-04-27	18.100	19.050	18.100	18.850	16.854	4,662
2022-04-26	18.650	18.700	18.000	18.000	16.094	2,088
2022-04-25	18.900	19.150	18.250	18.750	16.765	5,816
2022-04-22	20.200	20.200	18.850	18.850	16.854	7,051
2022-04-21	20.300	20.500	20.200	20.200	18.061	2,708
2022-04-20	20.300	20.600	19.950	19.950	17.838	3,798
2022-04-19	20.000	20.600	20.000	20.300	18.151	6,367
2022-04-14	19.550	20.200	19.550	20.000	17.882	5,027
2022-04-13	19.500	19.800	19.400	19.500	17.435	5,023
2022-04-12	19.500	19.500	19.150	19.400	17.346	1,468
2022-04-11	19.700	19.700	19.400	19.500	17.435	2,425
2022-04-08	19.750	19.800	19.100	19.100	17.078	1,700
2022-04-07	19.150	19.750	19.050	19.750	17.659	4,986

← NewerPage 19 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.