Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	11.415	11.550	11.415	11.500	10.822	956,258
2024-08-20	11.325	11.435	11.325	11.415	10.742	1,262,703
2024-08-19	11.065	11.340	11.040	11.295	10.629	1,270,999
2024-08-16	11.005	11.110	11.005	11.065	10.413	1,033,254
2024-08-15	10.900	11.135	10.895	11.060	10.408	1,365,943
2024-08-14	10.890	10.955	10.795	10.855	10.215	1,475,925
2024-08-13	10.680	10.915	10.655	10.915	10.272	1,961,339
2024-08-12	10.790	10.840	10.680	10.775	10.140	938,249
2024-08-09	10.725	10.850	10.695	10.760	10.126	1,068,908
2024-08-08	10.595	10.685	10.490	10.650	10.022	1,506,417
2024-08-07	10.635	10.785	10.590	10.690	10.060	1,645,235
2024-08-06	10.700	10.715	10.460	10.540	9.919	1,417,315
2024-08-05	10.500	10.640	10.305	10.555	9.933	3,000,465
2024-08-02	11.235	11.255	10.750	10.855	10.215	3,152,338
2024-08-01	11.540	11.635	11.335	11.335	10.667	1,465,372
2024-07-31	11.625	11.720	11.520	11.540	10.860	1,579,397
2024-07-30	11.625	11.630	11.430	11.525	10.846	1,101,650
2024-07-29	11.460	11.625	11.460	11.600	10.916	956,429
2024-07-26	11.550	11.600	11.445	11.450	10.775	1,844,668
2024-07-25	11.745	11.820	11.425	11.620	10.935	2,251,481
2024-07-24	12.405	12.635	11.825	11.865	11.166	3,593,370
2024-07-23	12.850	12.850	12.535	12.690	11.942	1,616,253
2024-07-22	12.675	12.950	12.660	12.865	12.107	1,547,031
2024-07-19	12.615	12.760	12.560	12.660	11.914	918,442
2024-07-18	12.650	12.800	12.510	12.585	11.843	1,141,395
2024-07-17	12.625	12.740	12.505	12.600	11.857	1,179,074
2024-07-16	12.475	12.750	12.335	12.590	11.848	1,055,926
2024-07-15	12.500	12.570	12.310	12.475	11.740	2,050,358
2024-07-12	12.415	12.565	12.400	12.560	11.820	1,249,586
2024-07-11	12.570	12.585	12.320	12.435	11.702	758,761
2024-07-10	12.450	12.575	12.375	12.470	11.735	986,741
2024-07-09	12.620	12.685	12.470	12.475	11.740	1,432,386
2024-07-08	12.620	12.700	12.530	12.625	11.881	710,160
2024-07-05	12.950	13.005	12.590	12.600	11.857	1,543,330
2024-07-04	12.860	12.985	12.800	12.940	12.177	744,650
2024-07-03	12.630	12.885	12.630	12.800	12.046	711,960
2024-07-02	12.860	12.860	12.470	12.580	11.839	1,274,713
2024-07-01	13.065	13.105	12.750	12.890	12.130	1,207,732
2024-06-28	12.845	12.955	12.680	12.755	12.003	1,311,679
2024-06-27	12.595	12.805	12.500	12.795	12.041	1,202,925
2024-06-26	12.795	12.960	12.615	12.615	11.871	1,010,801
2024-06-25	12.570	12.800	12.495	12.770	12.017	1,163,697
2024-06-24	12.560	12.645	12.410	12.580	11.839	820,122
2024-06-20	12.455	12.690	12.420	12.660	11.914	2,901,518
2024-06-19	12.535	12.645	12.465	12.465	11.730	1,966,197
2024-06-18	12.390	12.640	12.360	12.545	11.806	1,417,775
2024-06-17	12.380	12.440	12.175	12.315	11.589	1,499,483
2024-06-14	12.850	12.860	12.305	12.385	11.655	1,805,103
2024-06-13	12.530	12.865	12.445	12.835	12.079	2,257,837
2024-06-12	12.560	12.670	12.430	12.570	11.829	1,454,195
2024-06-11	12.765	12.790	12.355	12.515	11.777	1,255,321
2024-06-10	12.665	12.730	12.620	12.725	11.975	770,729
2024-06-07	12.870	12.935	12.665	12.780	12.027	1,486,547
2024-06-06	13.115	13.115	12.780	12.895	12.135	970,155
2024-06-05	13.230	13.330	12.985	13.050	12.281	1,672,560
2024-06-04	13.325	13.330	12.895	12.920	12.158	1,939,849
2024-06-03	13.540	13.640	13.305	13.400	12.610	1,089,800
2024-05-31	13.545	13.600	13.380	13.410	12.620	5,036,939
2024-05-30	13.220	13.555	13.180	13.545	12.747	1,199,527
2024-05-29	13.635	13.660	13.280	13.340	12.554	1,270,299

← NewerPage 10 of 21 · 1,260 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.