Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	12.310	12.640	12.275	12.385	11.559	2,738,079
2023-06-13	12.355	12.420	12.270	12.310	11.489	2,374,901
2023-06-12	12.400	12.515	12.265	12.265	11.447	1,894,428
2023-06-09	12.480	12.480	12.320	12.400	11.573	1,793,619
2023-06-08	12.450	12.630	12.450	12.480	11.648	1,864,962
2023-06-07	12.700	12.715	12.415	12.425	11.596	1,841,778
2023-06-06	12.640	12.755	12.555	12.740	11.890	1,660,852
2023-06-05	12.505	12.675	12.375	12.620	11.778	2,138,420
2023-06-02	12.115	12.445	12.080	12.405	11.578	1,944,625
2023-06-01	11.900	12.005	11.825	11.970	11.172	2,378,245
2023-05-31	12.000	12.010	11.770	11.845	11.055	6,384,405
2023-05-30	12.060	12.235	12.025	12.040	11.237	2,196,174
2023-05-29	12.075	12.250	12.030	12.030	11.228	957,810
2023-05-26	11.910	12.060	11.895	12.030	11.228	1,531,754
2023-05-25	12.170	12.205	11.760	11.815	11.027	2,146,691
2023-05-24	11.980	12.035	11.875	11.935	11.139	2,173,925
2023-05-23	11.645	12.250	11.625	12.100	11.293	3,379,349
2023-05-22	11.735	11.745	11.610	11.655	10.878	899,757
2023-05-19	11.660	11.865	11.645	11.735	10.952	1,034,734
2023-05-17	11.700	11.805	11.505	11.505	10.738	1,531,794
2023-05-16	11.790	11.875	11.735	11.745	10.962	1,729,062
2023-05-15	11.705	11.855	11.645	11.830	11.041	1,540,410
2023-05-12	11.835	11.980	11.625	11.705	10.924	2,028,755
2023-05-11	11.825	12.050	11.815	11.850	11.060	1,682,285
2023-05-10	11.890	11.985	11.775	11.780	10.994	1,839,739
2023-05-09	12.160	12.170	11.755	11.790	11.004	1,906,890
2023-05-08	12.080	12.240	11.980	12.175	11.363	1,282,731
2023-05-05	11.750	12.090	11.715	12.035	11.232	1,909,255
2023-05-04	11.785	11.820	11.625	11.715	10.934	2,015,382
2023-05-03	11.630	11.825	11.600	11.800	11.013	2,283,293
2023-05-02	11.650	11.825	11.590	11.600	10.826	3,405,847
2023-04-28	11.265	11.500	11.240	11.500	10.733	2,640,150
2023-04-27	11.110	11.305	11.100	11.230	10.481	2,105,881
2023-04-26	10.995	11.295	10.970	11.130	10.388	2,516,758
2023-04-25	11.000	11.410	10.885	11.150	10.406	3,235,011
2023-04-24	11.025	11.270	10.990	11.230	10.481	2,576,116
2023-04-21	11.465	11.475	11.035	11.040	10.304	2,712,372
2023-04-20	10.980	11.595	10.895	11.480	10.714	5,927,581
2023-04-19	11.650	11.715	11.575	11.635	10.859	1,873,266
2023-04-18	11.685	11.755	11.500	11.635	10.859	2,384,985
2023-04-17	11.610	11.810	11.610	11.685	10.906	1,918,403
2023-04-14	11.675	11.715	11.455	11.535	10.766	2,416,909
2023-04-13	11.530	11.645	11.435	11.645	10.868	1,869,480
2023-04-12	11.750	11.750	11.405	11.490	10.724	2,996,571
2023-04-11	11.900	11.980	11.715	11.915	11.120	1,846,337
2023-04-06	11.610	11.830	11.575	11.785	10.999	1,093,404
2023-04-05	11.870	11.890	11.590	11.610	10.836	1,418,754
2023-04-04	12.000	12.085	11.845	11.845	11.055	1,510,645
2023-04-03	12.025	12.080	11.885	11.980	11.181	1,208,881
2023-03-31	12.065	12.070	11.785	11.980	11.181	2,557,039
2023-03-30	11.900	12.165	11.880	12.025	11.223	1,497,545
2023-03-29	11.980	11.995	11.790	11.840	11.050	1,547,716
2023-03-28	11.740	11.855	11.630	11.790	11.004	1,297,811
2023-03-27	11.945	12.005	11.640	11.665	10.887	1,544,314
2023-03-24	11.900	11.995	11.715	11.850	11.060	2,642,937
2023-03-23	11.795	12.085	11.680	11.915	11.120	3,697,665
2023-03-22	11.700	11.700	11.425	11.520	10.752	2,276,774
2023-03-21	11.595	11.830	11.540	11.620	10.845	2,017,626
2023-03-20	11.300	11.440	10.990	11.430	10.668	3,258,306
2023-03-17	11.800	12.055	11.215	11.305	10.551	6,211,487

← NewerPage 15 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.