Stora Enso Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	19.000	19.200	18.800	19.050	17.033	2,235
2022-04-05	18.400	19.000	18.400	19.000	16.988	9,206
2022-04-04	18.750	18.750	18.400	18.600	16.631	12,340
2022-04-01	18.400	18.700	18.250	18.600	16.631	2,163
2022-03-31	18.600	18.900	17.650	17.650	15.781	6,291
2022-03-30	18.950	18.950	18.300	18.400	16.452	1,349
2022-03-29	18.950	19.350	18.450	18.850	16.854	8,431
2022-03-28	18.700	18.700	18.450	18.700	16.720	4,307
2022-03-25	18.000	18.750	18.000	18.700	16.720	3,327
2022-03-24	17.900	18.600	17.900	18.550	16.586	3,902
2022-03-23	17.950	18.200	17.750	17.900	16.005	2,783
2022-03-22	17.850	18.100	17.650	17.650	15.781	5,912
2022-03-21	17.550	17.850	17.400	17.850	15.960	4,336
2022-03-18	17.250	17.700	17.250	17.600	15.737	19,061
2022-03-17	17.550	17.650	16.950	17.400	15.558	6,211
2022-03-16	17.250	17.550	17.000	17.550	15.692	8,457
2022-03-15	18.700	18.700	17.250	17.250	14.932	9,272
2022-03-14	17.500	18.250	17.100	18.250	15.797	7,733
2022-03-11	16.450	17.300	16.300	17.300	14.975	9,168
2022-03-10	15.950	17.200	15.950	17.200	14.889	4,761
2022-03-09	15.800	16.500	15.800	16.050	13.893	12,820
2022-03-08	15.300	15.800	14.950	15.450	13.374	12,139
2022-03-07	14.750	15.600	14.150	15.350	13.287	13,987
2022-03-04	15.250	15.500	14.850	15.050	13.027	7,394
2022-03-03	16.900	16.900	15.800	15.850	13.720	5,794
2022-03-02	15.800	16.600	15.400	16.550	14.326	28,389
2022-03-01	17.650	17.650	16.050	16.050	13.893	4,487
2022-02-28	17.250	17.700	17.150	17.200	14.889	12,477
2022-02-25	16.950	18.300	16.900	17.750	15.365	13,770
2022-02-24	16.900	17.450	16.600	16.800	14.542	6,208
2022-02-23	17.800	18.100	17.800	17.800	15.408	3,294
2022-02-22	17.750	18.200	17.600	18.100	15.668	3,459
2022-02-21	18.500	18.650	17.850	17.850	15.451	4,058
2022-02-18	18.800	18.800	18.350	18.500	16.014	2,091
2022-02-17	19.200	19.200	18.000	18.000	15.581	5,543
2022-02-16	18.500	19.350	18.500	19.250	16.663	3,090
2022-02-15	18.500	18.900	18.450	18.450	15.971	2,673
2022-02-14	19.050	19.100	18.250	18.350	15.884	19,253
2022-02-11	19.500	19.700	19.300	19.500	16.879	3,595
2022-02-10	19.650	19.850	19.450	19.500	16.879	3,166
2022-02-09	18.900	19.600	18.850	19.600	16.966	10,827
2022-02-08	18.700	18.950	18.600	18.900	16.360	7,497
2022-02-07	18.250	18.700	18.250	18.700	16.187	2,486
2022-02-04	18.500	18.500	18.300	18.300	15.841	2,786
2022-02-03	18.600	18.600	18.300	18.450	15.971	4,545
2022-02-02	18.750	18.950	18.600	18.600	16.100	7,621
2022-02-01	18.400	18.950	18.250	18.950	16.403	5,827
2022-01-31	18.000	18.150	17.750	18.050	15.624	18,515
2022-01-28	17.500	18.000	17.300	17.650	15.278	13,963
2022-01-27	17.200	17.350	16.900	17.100	14.802	14,234
2022-01-26	17.000	17.350	17.000	17.350	15.018	6,894
2022-01-25	16.650	16.900	16.600	16.900	14.629	4,314
2022-01-24	16.650	16.950	16.200	16.500	14.283	11,380
2022-01-21	17.100	17.300	16.750	16.850	14.586	4,685
2022-01-20	17.400	17.550	17.300	17.550	15.192	5,039
2022-01-19	17.000	17.450	16.900	17.450	15.105	4,962
2022-01-18	17.050	17.450	16.800	17.450	15.105	3,885
2022-01-17	17.200	17.200	17.000	17.100	14.802	3,906
2022-01-14	17.400	17.400	16.900	17.200	14.889	6,023
2022-01-13	16.900	17.450	16.800	17.450	15.105	6,535

← NewerPage 20 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.