Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	11.760	11.915	11.550	11.585	10.812	1,397,730
2023-09-06	11.715	11.750	11.560	11.665	10.887	793,093
2023-09-05	11.780	11.900	11.650	11.715	10.934	1,096,893
2023-09-04	11.925	12.025	11.755	11.810	11.022	1,165,501
2023-09-01	11.755	11.935	11.680	11.855	11.064	1,268,017
2023-08-31	11.980	12.025	11.740	11.755	10.971	4,109,940
2023-08-30	11.690	11.985	11.685	11.900	11.106	2,118,438
2023-08-29	11.370	11.710	11.355	11.660	10.882	1,551,166
2023-08-28	11.115	11.360	11.115	11.335	10.579	713,586
2023-08-25	10.950	11.175	10.940	11.130	10.388	1,391,551
2023-08-24	11.260	11.320	10.965	10.980	10.248	1,083,543
2023-08-23	11.200	11.300	11.125	11.225	10.476	1,044,952
2023-08-22	11.010	11.225	10.970	11.150	10.406	1,150,431
2023-08-21	10.730	11.020	10.700	10.895	10.168	1,612,983
2023-08-18	10.690	10.810	10.590	10.705	9.991	1,130,721
2023-08-17	10.575	10.800	10.575	10.780	10.061	1,331,041
2023-08-16	10.560	10.720	10.550	10.590	9.884	745,826
2023-08-15	10.745	10.745	10.580	10.605	9.898	949,280
2023-08-14	10.760	10.945	10.710	10.715	10.000	767,111
2023-08-11	10.980	11.000	10.780	10.820	10.098	1,431,762
2023-08-10	10.920	11.075	10.920	10.995	10.262	712,926
2023-08-09	10.860	11.005	10.850	10.920	10.192	1,216,240
2023-08-08	10.920	10.965	10.785	10.785	10.066	1,181,184
2023-08-07	11.100	11.125	10.935	11.035	10.299	727,069
2023-08-04	10.930	11.155	10.845	11.140	10.397	1,010,497
2023-08-03	10.900	10.955	10.765	10.880	10.154	1,271,036
2023-08-02	11.080	11.080	10.910	10.935	10.206	1,411,748
2023-08-01	11.265	11.300	11.090	11.210	10.462	1,755,457
2023-07-31	11.035	11.250	10.930	11.155	10.411	1,907,120
2023-07-28	11.150	11.210	10.950	11.035	10.299	2,041,569
2023-07-27	11.070	11.375	11.030	11.205	10.458	2,170,764
2023-07-26	10.900	11.110	10.825	11.045	10.308	2,185,697
2023-07-25	10.135	10.965	10.035	10.935	10.206	3,951,131
2023-07-24	10.010	10.195	9.910	10.135	9.459	4,466,339
2023-07-21	10.500	10.965	10.105	10.105	9.431	6,918,638
2023-07-20	11.530	11.725	11.350	11.350	10.593	2,597,603
2023-07-19	11.475	11.580	11.340	11.530	10.761	1,516,741
2023-07-18	11.295	11.480	11.285	11.450	10.686	957,073
2023-07-17	11.300	11.415	11.220	11.320	10.565	846,543
2023-07-14	11.500	11.560	11.380	11.430	10.668	1,176,832
2023-07-13	11.460	11.645	11.455	11.580	10.808	1,564,162
2023-07-12	11.060	11.450	10.985	11.445	10.682	1,495,937
2023-07-11	10.985	11.060	10.940	10.980	10.248	876,137
2023-07-10	10.815	10.940	10.730	10.870	10.145	1,294,371
2023-07-07	10.700	10.900	10.660	10.855	10.131	1,527,339
2023-07-06	11.015	11.140	10.665	10.710	9.996	1,776,692
2023-07-05	11.030	11.130	10.900	11.100	10.360	1,518,429
2023-07-04	10.820	11.130	10.775	11.090	10.350	1,617,431
2023-07-03	10.660	10.865	10.640	10.820	10.098	1,647,975
2023-06-30	10.695	10.725	10.575	10.625	9.916	2,178,057
2023-06-29	10.600	10.635	10.485	10.625	9.916	1,423,897
2023-06-28	10.500	10.675	10.430	10.610	9.902	1,592,036
2023-06-27	10.620	10.620	10.245	10.450	9.753	3,008,511
2023-06-26	10.500	10.645	10.375	10.645	9.935	2,369,857
2023-06-22	10.595	10.770	10.485	10.550	9.846	2,399,106
2023-06-21	11.080	11.080	10.590	10.650	9.940	2,728,883
2023-06-20	11.300	11.345	11.085	11.105	10.364	1,995,217
2023-06-19	11.735	11.745	11.345	11.380	10.621	1,962,212
2023-06-16	12.040	12.125	11.650	11.825	11.036	6,331,969
2023-06-15	12.310	12.360	11.690	12.140	11.330	4,231,179

← NewerPage 14 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.