Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	11.800	12.055	11.215	11.305	10.551	6,211,487
2023-03-16	12.400	12.455	12.070	12.280	10.901	2,991,059
2023-03-15	12.580	12.590	12.225	12.280	10.901	2,003,362
2023-03-14	12.530	12.765	12.475	12.580	11.167	2,013,012
2023-03-13	12.710	12.740	12.290	12.530	11.123	2,239,728
2023-03-10	12.900	12.910	12.620	12.710	11.283	1,642,227
2023-03-09	13.305	13.320	13.005	13.075	11.607	1,451,372
2023-03-08	13.130	13.355	13.080	13.330	11.833	1,938,335
2023-03-07	13.340	13.520	13.155	13.185	11.704	1,980,485
2023-03-06	13.650	13.655	13.335	13.385	11.882	1,450,941
2023-03-03	13.605	13.660	13.525	13.650	12.117	1,436,123
2023-03-02	13.500	13.570	13.370	13.550	12.029	1,112,932
2023-03-01	13.435	13.670	13.410	13.575	12.051	1,586,635
2023-02-28	13.130	13.400	13.060	13.395	11.891	2,469,041
2023-02-27	13.000	13.205	12.995	13.190	11.709	1,307,968
2023-02-24	13.280	13.430	12.965	12.965	11.509	1,643,274
2023-02-23	13.400	13.450	13.205	13.230	11.744	1,317,797
2023-02-22	13.365	13.440	13.270	13.380	11.878	1,254,882
2023-02-21	13.610	13.660	13.455	13.455	11.944	964,995
2023-02-20	13.535	13.680	13.505	13.605	12.077	1,179,834
2023-02-17	13.530	13.590	13.445	13.450	11.940	909,456
2023-02-16	13.705	13.780	13.520	13.650	12.117	1,195,751
2023-02-15	13.770	13.780	13.480	13.605	12.077	1,460,964
2023-02-14	13.865	14.150	13.750	13.875	12.317	1,479,680
2023-02-13	13.445	13.815	13.390	13.745	12.202	1,606,292
2023-02-10	13.860	13.925	13.385	13.430	11.922	1,255,652
2023-02-09	13.870	14.005	13.780	13.860	12.304	1,415,144
2023-02-08	14.010	14.150	13.780	13.800	12.250	1,774,270
2023-02-07	14.200	14.340	14.000	14.000	12.428	2,081,974
2023-02-06	14.150	14.355	13.910	14.225	12.628	2,091,437
2023-02-03	14.000	14.255	13.880	14.160	12.570	2,093,707
2023-02-02	13.500	14.175	13.490	14.075	12.495	2,955,660
2023-02-01	13.100	13.555	13.100	13.420	11.913	2,388,782
2023-01-31	13.100	13.235	12.810	13.095	11.625	4,336,325
2023-01-30	13.500	13.565	13.465	13.520	12.002	1,154,578
2023-01-27	13.900	13.900	13.400	13.570	12.046	1,830,279
2023-01-26	13.925	14.015	13.835	14.010	12.437	914,410
2023-01-25	14.015	14.105	13.735	13.850	12.295	846,501
2023-01-24	14.105	14.165	14.000	14.015	12.441	1,054,423
2023-01-23	13.750	14.170	13.730	14.025	12.450	1,408,519
2023-01-20	13.850	13.940	13.680	13.700	12.162	1,085,787
2023-01-19	13.975	14.155	13.815	13.815	12.264	1,009,836
2023-01-18	14.035	14.160	13.955	14.070	12.490	1,034,668
2023-01-17	14.070	14.135	13.940	14.015	12.441	740,680
2023-01-16	14.165	14.210	13.990	14.070	12.490	810,027
2023-01-13	14.150	14.170	13.830	14.095	12.512	1,268,165
2023-01-12	14.095	14.255	13.985	14.155	12.566	1,424,120
2023-01-11	13.975	14.070	13.815	14.015	12.441	1,527,429
2023-01-10	14.150	14.165	13.990	13.990	12.419	1,466,209
2023-01-09	14.070	14.265	13.920	14.250	12.650	1,615,032
2023-01-05	13.405	13.910	13.380	13.890	12.330	1,805,013
2023-01-04	13.430	13.715	13.395	13.575	12.051	1,718,950
2023-01-03	13.565	13.605	13.350	13.360	11.860	1,383,714
2023-01-02	13.280	13.580	13.265	13.545	12.024	639,475
2022-12-30	13.270	13.330	13.150	13.150	11.673	974,321
2022-12-29	13.310	13.350	13.225	13.310	11.815	984,405
2022-12-28	13.440	13.550	13.355	13.370	11.869	765,507
2022-12-27	13.540	13.595	13.395	13.430	11.922	769,855
2022-12-23	13.455	13.535	13.340	13.425	11.918	575,731
2022-12-22	13.550	13.615	13.325	13.410	11.904	1,160,379

← NewerPage 16 of 21 · 1,258 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.