Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	11.985	12.070	11.745	11.910	11.116	5,214,731
2023-11-29	11.700	12.025	11.660	11.985	11.186	1,784,784
2023-11-28	11.570	11.805	11.515	11.760	10.976	1,685,141
2023-11-27	11.630	11.635	11.450	11.575	10.803	1,244,483
2023-11-24	11.700	11.745	11.550	11.680	10.901	1,240,878
2023-11-23	11.700	11.800	11.595	11.715	10.934	1,102,488
2023-11-22	11.970	12.030	11.640	11.680	10.901	2,759,503
2023-11-21	12.075	12.200	11.935	11.935	11.139	1,427,244
2023-11-20	12.175	12.260	12.030	12.060	11.256	1,031,480
2023-11-17	11.970	12.255	11.970	12.175	11.363	1,413,684
2023-11-16	12.245	12.265	11.910	11.925	11.130	1,552,845
2023-11-15	12.250	12.525	12.175	12.255	11.438	1,732,861
2023-11-14	11.855	12.310	11.700	12.265	11.447	1,339,023
2023-11-13	11.940	12.015	11.765	11.835	11.046	993,403
2023-11-10	12.160	12.160	11.820	11.915	11.120	1,463,454
2023-11-09	12.015	12.305	11.905	12.305	11.484	1,662,629
2023-11-08	11.790	12.065	11.690	12.025	11.223	1,413,300
2023-11-07	11.920	11.990	11.785	11.825	11.036	1,201,215
2023-11-06	11.700	12.070	11.690	11.985	11.186	1,565,623
2023-11-03	11.725	11.765	11.550	11.765	10.980	1,543,144
2023-11-02	11.395	11.675	11.395	11.645	10.868	1,311,597
2023-11-01	11.290	11.440	11.235	11.315	10.560	1,170,534
2023-10-31	11.180	11.330	11.145	11.325	10.570	1,193,340
2023-10-30	11.100	11.230	11.075	11.195	10.448	1,057,124
2023-10-27	10.910	11.245	10.850	11.060	10.322	1,175,685
2023-10-26	10.775	10.960	10.665	10.925	10.196	2,601,459
2023-10-25	11.140	11.300	10.895	11.000	10.266	2,062,316
2023-10-24	10.750	11.340	10.715	11.215	10.467	4,588,913
2023-10-23	10.770	10.925	10.535	10.575	9.870	2,236,850
2023-10-20	11.215	11.250	10.770	10.770	10.052	2,487,628
2023-10-19	11.550	11.620	11.330	11.355	10.598	1,743,582
2023-10-18	11.935	11.950	11.580	11.640	10.864	1,820,384
2023-10-17	12.050	12.065	11.860	11.930	11.134	1,512,323
2023-10-16	12.240	12.310	12.115	12.190	11.377	1,090,335
2023-10-13	12.335	12.390	12.085	12.140	11.330	1,366,312
2023-10-12	12.570	12.700	12.320	12.360	11.536	1,499,991
2023-10-11	12.125	12.530	12.100	12.405	11.578	2,442,901
2023-10-10	12.005	12.230	11.965	12.110	11.302	2,390,695
2023-10-09	11.755	11.870	11.685	11.870	11.078	1,546,415
2023-10-06	11.445	11.770	11.360	11.765	10.980	1,539,587
2023-10-05	11.360	11.460	11.285	11.405	10.644	1,995,702
2023-10-04	11.080	11.460	11.070	11.310	10.556	2,818,083
2023-10-03	11.660	11.675	11.110	11.110	10.369	2,609,112
2023-10-02	11.890	12.085	11.630	11.645	10.868	1,660,732
2023-09-29	11.795	11.990	11.790	11.890	11.097	1,681,136
2023-09-28	11.565	11.815	11.555	11.765	10.980	1,690,613
2023-09-27	11.750	11.780	11.565	11.565	10.794	1,462,039
2023-09-26	11.670	11.845	11.590	11.750	10.966	1,256,720
2023-09-25	11.420	11.730	11.400	11.730	10.948	1,589,485
2023-09-22	11.425	11.550	11.185	11.480	10.714	2,741,941
2023-09-21	11.720	11.950	11.660	11.715	10.934	1,751,162
2023-09-20	11.845	11.935	11.570	11.805	11.018	2,998,097
2023-09-19	12.175	12.250	11.800	11.845	11.055	2,646,731
2023-09-18	12.155	12.200	12.070	12.175	11.363	1,590,398
2023-09-15	12.100	12.395	12.060	12.165	11.354	4,009,598
2023-09-14	11.770	12.015	11.735	12.015	11.214	1,820,051
2023-09-13	11.620	11.815	11.525	11.765	10.980	1,730,428
2023-09-12	11.670	11.700	11.550	11.610	10.836	1,899,964
2023-09-11	11.415	11.700	11.415	11.700	10.920	1,603,247
2023-09-08	11.605	11.620	11.365	11.400	10.640	1,546,400

← NewerPage 13 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.