Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	13.680	13.820	13.590	13.720	12.911	1,387,761
2024-05-27	13.415	13.465	13.335	13.465	12.671	500,637
2024-05-24	13.375	13.465	13.280	13.415	12.624	714,487
2024-05-23	13.540	13.600	13.390	13.445	12.653	868,474
2024-05-22	13.765	13.790	13.520	13.575	12.775	1,447,155
2024-05-21	13.860	14.035	13.745	13.805	12.991	1,214,580
2024-05-20	13.780	13.885	13.715	13.840	13.024	1,131,451
2024-05-17	13.600	13.755	13.430	13.755	12.944	1,792,923
2024-05-16	13.720	13.805	13.560	13.640	12.836	1,268,132
2024-05-15	13.595	14.220	13.585	13.680	12.874	3,075,922
2024-05-14	13.180	13.660	13.120	13.595	12.794	1,257,165
2024-05-13	13.130	13.185	13.045	13.180	12.403	942,565
2024-05-10	13.030	13.210	13.030	13.115	12.342	1,005,781
2024-05-08	12.955	13.125	12.895	12.935	12.173	1,275,350
2024-05-07	12.840	13.025	12.750	12.985	12.220	1,196,747
2024-05-06	12.900	12.925	12.755	12.880	12.121	845,554
2024-05-03	12.930	13.070	12.805	12.900	12.140	1,067,444
2024-05-02	12.570	12.930	12.515	12.855	12.097	1,255,338
2024-04-30	12.620	12.710	12.515	12.550	11.810	1,169,930
2024-04-29	12.765	12.765	12.485	12.605	11.862	1,504,270
2024-04-26	12.695	12.985	12.535	12.710	11.961	2,525,892
2024-04-25	13.000	13.350	12.180	12.695	11.947	4,474,971
2024-04-24	12.645	12.685	12.390	12.465	11.730	1,644,356
2024-04-23	12.850	12.850	12.475	12.570	11.829	1,563,064
2024-04-22	12.775	12.890	12.620	12.800	12.046	975,139
2024-04-19	12.340	12.790	12.305	12.775	12.022	1,839,469
2024-04-18	12.420	12.440	12.285	12.425	11.693	1,229,750
2024-04-17	12.495	12.565	12.315	12.385	11.655	1,457,587
2024-04-16	12.460	12.565	12.350	12.495	11.759	1,586,541
2024-04-15	12.670	12.840	12.570	12.625	11.881	1,195,949
2024-04-12	12.930	13.000	12.635	12.670	11.923	1,210,434
2024-04-11	12.835	12.945	12.725	12.870	12.111	929,167
2024-04-10	13.205	13.235	12.830	12.855	12.097	2,201,032
2024-04-09	12.945	13.260	12.915	13.110	12.337	1,305,849
2024-04-08	13.065	13.145	12.890	12.935	12.173	1,191,903
2024-04-05	13.120	13.240	13.080	13.090	12.318	1,530,586
2024-04-04	12.990	13.310	12.970	13.200	12.422	2,046,162
2024-04-03	12.885	13.125	12.825	12.990	12.224	1,076,602
2024-04-02	12.980	13.195	12.800	12.885	12.126	1,527,378
2024-03-28	12.910	12.960	12.735	12.885	12.126	1,717,105
2024-03-27	12.855	12.985	12.800	12.880	12.121	1,265,396
2024-03-26	12.800	12.910	12.675	12.870	12.111	1,591,523
2024-03-25	12.600	12.950	12.600	12.845	12.088	1,529,359
2024-03-22	12.585	12.745	12.520	12.665	11.919	2,262,152
2024-03-21	12.320	12.760	12.320	12.640	11.895	3,411,687
2024-03-20	12.140	12.345	11.950	12.150	11.340	1,817,654
2024-03-19	11.695	12.215	11.645	12.120	11.312	2,603,168
2024-03-18	11.800	11.920	11.720	11.720	10.938	1,314,979
2024-03-15	11.695	11.905	11.695	11.785	10.999	2,643,567
2024-03-14	11.820	11.865	11.660	11.710	10.929	2,285,856
2024-03-13	11.810	11.855	11.680	11.820	11.032	1,269,664
2024-03-12	11.710	11.870	11.690	11.785	10.999	1,641,330
2024-03-11	11.650	11.700	11.505	11.685	10.906	917,748
2024-03-08	11.605	11.805	11.530	11.690	10.910	1,351,829
2024-03-07	11.050	11.710	11.025	11.605	10.831	2,611,294
2024-03-06	11.350	11.535	11.225	11.235	10.486	1,525,867
2024-03-05	11.480	11.525	11.230	11.330	10.574	1,720,616
2024-03-04	11.790	11.815	11.485	11.560	10.789	1,242,251
2024-03-01	11.680	11.860	11.590	11.790	11.004	1,091,069
2024-02-29	11.785	11.805	11.495	11.680	10.901	2,471,665

← NewerPage 11 of 21 · 1,257 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.