Stora Enso Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	16.900	17.100	16.650	17.100	14.802	2,481
2022-01-11	16.750	17.000	16.700	16.750	14.499	4,225
2022-01-10	17.150	17.150	16.700	16.800	14.542	2,866
2022-01-07	17.000	17.200	16.800	17.150	14.845	5,323
2022-01-05	16.750	17.150	16.750	17.150	14.845	5,168
2022-01-04	16.650	16.850	16.500	16.750	14.499	5,623
2022-01-03	16.500	16.650	16.400	16.550	14.326	5,517
2021-12-30	16.500	16.600	16.300	16.600	14.369	4,211
2021-12-29	16.200	16.650	16.200	16.650	14.412	1,312
2021-12-28	16.250	16.800	16.250	16.400	14.196	5,574
2021-12-27	16.550	16.750	16.200	16.200	14.023	3,257
2021-12-23	16.000	16.550	16.000	16.450	14.239	2,754
2021-12-22	16.200	16.300	15.850	15.850	13.720	5,503
2021-12-21	15.900	16.150	15.850	15.850	13.720	8,114
2021-12-20	16.350	16.350	15.750	15.800	13.677	9,524
2021-12-17	16.000	16.750	15.800	16.750	14.499	45,005
2021-12-16	16.050	16.200	15.950	16.100	13.936	7,768
2021-12-15	16.200	16.200	15.950	16.000	13.850	5,809
2021-12-14	15.850	16.200	15.850	16.200	14.023	6,820
2021-12-13	16.350	16.500	16.100	16.150	13.980	11,220
2021-12-10	16.650	16.650	16.350	16.350	14.153	3,835
2021-12-09	16.500	16.650	16.450	16.650	14.412	12,727
2021-12-08	16.650	16.850	16.350	16.850	14.586	7,955
2021-12-07	16.400	16.650	16.200	16.650	14.412	6,889
2021-12-03	16.350	16.350	15.900	16.250	14.066	2,401
2021-12-02	16.250	16.450	16.100	16.200	14.023	3,935
2021-12-01	16.150	16.350	16.050	16.150	13.980	3,864
2021-11-30	16.000	16.100	15.650	15.850	13.720	2,493
2021-11-29	15.500	16.200	15.500	16.200	14.023	6,023
2021-11-26	15.850	15.900	15.500	15.500	13.417	3,922
2021-11-25	16.000	16.200	15.850	15.850	13.720	433
2021-11-24	15.500	16.100	15.500	15.950	13.807	2,963
2021-11-23	15.850	16.100	15.500	15.500	13.417	1,277
2021-11-22	16.000	16.100	15.800	15.850	13.720	1,040
2021-11-19	16.000	16.200	15.750	15.750	13.633	4,429
2021-11-18	16.150	16.150	15.550	15.550	13.460	773
2021-11-17	16.250	16.250	15.950	16.150	13.980	4,566
2021-11-16	16.400	16.400	16.100	16.100	13.936	1,552
2021-11-15	16.400	16.450	16.100	16.100	13.936	827
2021-11-12	16.350	16.400	16.250	16.300	14.110	3,296
2021-11-11	16.100	16.400	16.050	16.400	14.196	1,976
2021-11-10	15.900	16.100	15.900	16.100	13.936	664
2021-11-09	15.700	16.100	15.700	16.050	13.893	3,166
2021-11-08	15.750	15.900	15.700	15.900	13.763	2,292
2021-11-05	15.700	15.850	15.550	15.550	13.460	1,055
2021-11-04	15.500	15.650	15.350	15.650	13.547	6,180
2021-11-03	16.000	16.000	15.400	15.600	13.504	13,787
2021-11-02	16.000	16.000	15.650	15.700	13.590	2,200
2021-11-01	16.100	16.100	15.850	15.850	13.720	3,610
2021-10-29	16.000	16.200	15.900	16.150	13.980	1,925
2021-10-28	16.200	16.200	15.800	15.900	13.763	2,117
2021-10-27	16.600	16.600	16.250	16.300	14.110	8,296
2021-10-26	16.550	16.650	16.300	16.650	14.412	1,568
2021-10-25	16.600	16.600	16.300	16.300	14.110	4,530
2021-10-22	16.600	16.900	16.600	16.650	14.412	4,508
2021-10-21	16.550	16.850	16.500	16.600	14.369	8,958
2021-10-20	16.650	16.700	16.250	16.450	14.239	14,430
2021-10-19	15.650	16.150	15.650	16.150	13.980	5,303
2021-10-18	15.550	15.650	15.400	15.500	13.417	3,773
2021-10-15	15.250	15.500	15.100	15.350	13.287	9,013

← NewerPage 21 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.