Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	11.580	11.810	11.570	11.785	10.999	1,670,687
2024-02-27	11.060	11.630	11.060	11.580	10.808	2,141,085
2024-02-26	11.170	11.280	11.000	11.040	10.304	1,533,989
2024-02-23	11.105	11.260	11.105	11.200	10.453	2,132,268
2024-02-22	11.220	11.300	11.050	11.105	10.364	1,600,472
2024-02-21	11.140	11.175	11.040	11.085	10.346	2,033,617
2024-02-20	11.115	11.190	11.020	11.140	10.397	1,441,936
2024-02-19	11.090	11.240	11.030	11.165	10.420	659,809
2024-02-16	11.030	11.230	11.015	11.200	10.453	1,346,555
2024-02-15	10.815	11.010	10.710	10.980	10.248	1,390,319
2024-02-14	10.900	10.940	10.775	10.775	10.056	2,225,280
2024-02-13	11.305	11.305	10.905	10.905	10.178	1,596,879
2024-02-12	11.255	11.330	11.200	11.315	10.560	788,999
2024-02-09	11.275	11.290	11.150	11.215	10.467	1,441,650
2024-02-08	11.295	11.410	11.245	11.290	10.537	1,573,265
2024-02-07	11.220	11.310	11.175	11.270	10.518	1,451,697
2024-02-06	11.215	11.315	11.125	11.255	10.504	1,797,624
2024-02-05	11.320	11.420	11.155	11.165	10.420	1,497,267
2024-02-02	11.200	11.500	11.190	11.390	10.630	2,323,667
2024-02-01	11.170	11.585	11.020	11.245	10.495	5,972,504
2024-01-31	11.740	11.850	11.660	11.815	11.027	2,574,124
2024-01-30	11.880	11.890	11.650	11.705	10.924	2,003,078
2024-01-29	11.960	11.990	11.685	11.885	11.092	2,272,531
2024-01-26	11.830	12.105	11.710	12.060	11.256	1,481,333
2024-01-25	11.625	11.960	11.575	11.840	11.050	3,730,283
2024-01-24	11.890	11.960	11.685	11.710	10.929	1,174,612
2024-01-23	11.580	11.760	11.580	11.750	10.966	1,650,058
2024-01-22	11.590	11.635	11.400	11.550	10.780	1,600,626
2024-01-19	11.965	12.015	11.545	11.555	10.784	2,522,066
2024-01-18	12.045	12.165	11.970	11.975	11.176	1,453,833
2024-01-17	11.980	12.105	11.915	12.045	11.242	1,322,025
2024-01-16	12.260	12.285	12.060	12.195	11.382	1,195,174
2024-01-15	12.500	12.620	12.365	12.380	11.554	1,159,733
2024-01-12	12.305	12.515	12.305	12.515	11.680	1,670,855
2024-01-11	12.355	12.415	12.195	12.210	11.396	1,941,483
2024-01-10	12.535	12.535	12.150	12.205	11.391	1,991,704
2024-01-09	12.745	12.745	12.535	12.555	11.718	1,554,445
2024-01-08	12.535	12.805	12.535	12.730	11.881	1,536,426
2024-01-05	12.635	12.695	12.390	12.675	11.830	1,220,523
2024-01-04	12.560	12.800	12.545	12.705	11.858	1,992,166
2024-01-03	12.715	12.775	12.410	12.515	11.680	1,234,286
2024-01-02	12.530	12.800	12.525	12.705	11.858	1,208,087
2023-12-29	12.615	12.665	12.485	12.525	11.690	688,766
2023-12-28	12.665	12.740	12.545	12.625	11.783	616,497
2023-12-27	12.680	12.780	12.600	12.650	11.806	879,831
2023-12-22	12.520	12.700	12.520	12.700	11.853	935,031
2023-12-21	12.510	12.600	12.475	12.585	11.746	987,434
2023-12-20	12.615	12.730	12.545	12.585	11.746	1,526,002
2023-12-19	12.540	12.875	12.495	12.595	11.755	3,698,328
2023-12-18	12.425	12.635	12.325	12.370	11.545	1,278,540
2023-12-15	12.190	12.560	12.175	12.495	11.662	5,223,988
2023-12-14	11.960	12.215	11.945	12.085	11.279	3,514,963
2023-12-13	11.740	11.895	11.585	11.735	10.952	2,182,911
2023-12-12	11.800	11.905	11.280	11.795	11.008	5,081,668
2023-12-11	11.900	12.095	11.895	12.060	11.256	1,415,438
2023-12-08	11.845	12.070	11.825	12.005	11.204	1,535,040
2023-12-07	11.655	11.910	11.490	11.845	11.055	1,504,825
2023-12-05	11.710	11.750	11.505	11.670	10.892	1,428,143
2023-12-04	11.965	12.010	11.720	11.775	10.990	1,381,023
2023-12-01	11.970	12.150	11.880	11.995	11.195	1,991,339

← NewerPage 12 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.