Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.355	13.525	13.230	13.495	11.980	1,636,208
2022-12-20	13.015	13.325	12.955	13.305	11.811	1,622,946
2022-12-19	13.075	13.250	13.045	13.200	11.718	1,675,079
2022-12-16	13.320	13.385	12.855	13.140	11.665	6,085,786
2022-12-15	13.505	13.570	13.080	13.330	11.833	3,805,515
2022-12-14	14.110	14.155	13.535	13.645	12.113	2,532,739
2022-12-13	14.240	14.530	14.080	14.080	12.499	2,076,497
2022-12-12	14.650	14.650	14.175	14.195	12.601	2,322,745
2022-12-09	14.350	14.755	14.350	14.715	13.063	1,484,187
2022-12-08	14.445	14.525	14.185	14.315	12.708	1,262,625
2022-12-07	14.390	14.530	14.280	14.435	12.814	1,303,398
2022-12-05	14.325	14.840	14.250	14.565	12.930	1,513,301
2022-12-02	14.240	14.445	14.040	14.325	12.716	1,406,609
2022-12-01	14.100	14.245	13.955	14.200	12.606	1,360,976
2022-11-30	14.085	14.120	13.855	13.975	12.406	3,097,497
2022-11-29	13.810	14.100	13.760	14.040	12.463	1,061,990
2022-11-28	14.030	14.035	13.750	13.750	12.206	1,036,413
2022-11-25	14.125	14.165	13.910	14.050	12.472	862,707
2022-11-24	13.975	14.245	13.940	14.155	12.566	958,462
2022-11-23	14.040	14.070	13.920	13.975	12.406	806,593
2022-11-22	13.935	14.110	13.850	13.995	12.424	853,488
2022-11-21	14.095	14.095	13.770	13.905	12.344	1,161,883
2022-11-18	14.020	14.195	13.955	14.140	12.552	1,021,113
2022-11-17	13.830	14.250	13.745	13.905	12.344	1,482,487
2022-11-16	14.125	14.150	13.795	13.990	12.419	929,504
2022-11-15	14.375	14.385	14.060	14.120	12.535	1,248,861
2022-11-14	14.325	14.440	14.220	14.350	12.739	941,539
2022-11-11	14.360	14.590	14.240	14.290	12.685	1,623,950
2022-11-10	14.020	14.345	13.865	14.210	12.614	1,544,357
2022-11-09	14.220	14.235	14.020	14.135	12.548	992,065
2022-11-08	14.065	14.255	13.965	14.255	12.654	1,187,245
2022-11-07	13.840	14.180	13.720	14.105	12.521	1,271,975
2022-11-04	13.340	13.975	13.330	13.925	12.361	1,617,809
2022-11-03	13.260	13.290	12.985	13.245	11.758	1,589,483
2022-11-02	13.315	13.495	13.190	13.320	11.824	1,786,314
2022-11-01	13.285	13.705	13.280	13.455	11.944	2,144,257
2022-10-31	13.335	13.385	13.130	13.190	11.709	1,785,853
2022-10-28	13.675	13.675	13.140	13.305	11.811	1,941,656
2022-10-27	14.065	14.120	13.610	13.810	12.259	1,355,971
2022-10-26	14.040	14.145	13.915	14.125	12.539	889,666
2022-10-25	14.020	14.085	13.750	14.085	12.503	1,141,914
2022-10-24	13.850	14.010	13.430	13.945	12.379	1,385,207
2022-10-21	13.770	13.775	12.875	13.620	12.091	2,933,706
2022-10-20	14.040	14.130	13.705	13.915	12.353	2,079,627
2022-10-19	14.015	14.090	13.745	13.930	12.366	1,453,744
2022-10-18	14.320	14.440	13.930	13.970	12.401	1,571,363
2022-10-17	13.765	14.315	13.635	14.170	12.579	1,345,847
2022-10-14	13.745	13.950	13.570	13.745	12.202	1,319,795
2022-10-13	13.625	13.695	12.945	13.400	11.895	1,904,432
2022-10-12	13.625	13.785	13.435	13.500	11.984	1,058,820
2022-10-11	13.250	13.690	13.115	13.500	11.984	1,514,777
2022-10-10	13.045	13.520	13.045	13.350	11.851	1,165,939
2022-10-07	13.590	13.650	13.135	13.165	11.687	1,017,823
2022-10-06	13.855	13.920	13.625	13.640	12.108	1,093,286
2022-10-05	14.000	14.050	13.595	13.775	12.228	905,133
2022-10-04	13.815	14.040	13.760	14.040	12.463	1,203,406
2022-10-03	12.995	13.600	12.820	13.535	12.015	1,177,848
2022-09-30	12.925	13.140	12.735	13.090	11.620	1,479,761
2022-09-29	13.220	13.220	12.660	12.790	11.354	2,056,998
2022-09-28	13.000	13.360	12.785	13.300	11.807	1,250,720

← NewerPage 17 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.