Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	13.125	13.355	13.040	13.130	11.656	1,210,441
2022-09-26	12.975	13.230	12.900	13.010	11.549	1,227,891
2022-09-23	13.825	13.825	12.935	13.070	11.602	1,489,251
2022-09-22	13.895	14.005	13.670	13.720	12.179	1,060,316
2022-09-21	13.895	14.150	13.850	14.130	12.543	947,662
2022-09-20	14.480	14.615	13.890	13.990	12.419	1,042,701
2022-09-19	14.395	14.505	14.015	14.465	12.841	939,411
2022-09-16	14.150	14.450	14.030	14.395	12.779	2,764,778
2022-09-15	14.170	14.475	14.085	14.210	12.614	1,355,937
2022-09-14	14.600	14.650	14.095	14.215	12.619	2,133,641
2022-09-13	14.940	15.165	14.645	14.650	13.005	2,675,833
2022-09-12	14.220	14.785	14.175	14.670	13.023	2,342,477
2022-09-09	13.905	14.350	13.895	14.140	12.552	1,621,923
2022-09-08	14.040	14.225	13.780	13.840	12.286	1,438,118
2022-09-07	14.025	14.060	13.860	14.005	12.432	981,028
2022-09-06	14.125	14.245	14.015	14.135	12.548	889,158
2022-09-05	14.330	14.330	14.035	14.130	12.543	1,179,783
2022-09-02	14.360	14.615	14.285	14.565	12.930	920,904
2022-09-01	14.740	14.920	14.330	14.330	12.721	1,567,095
2022-08-31	14.790	14.965	14.750	14.875	13.205	2,626,621
2022-08-30	14.500	14.885	14.500	14.680	13.032	1,194,980
2022-08-29	14.700	14.735	14.305	14.555	12.921	1,236,894
2022-08-26	15.045	15.190	14.860	14.890	13.218	1,029,206
2022-08-25	15.210	15.225	14.755	14.975	13.293	1,215,517
2022-08-24	15.530	15.570	15.155	15.155	13.453	1,204,695
2022-08-23	15.200	15.720	15.200	15.570	13.822	1,649,705
2022-08-22	15.535	15.715	15.230	15.350	13.626	1,029,295
2022-08-19	15.385	15.695	15.370	15.535	13.791	1,332,725
2022-08-18	15.215	15.565	15.215	15.475	13.737	716,594
2022-08-17	15.645	15.685	15.205	15.230	13.520	1,226,510
2022-08-16	15.605	15.655	15.410	15.590	13.839	840,956
2022-08-15	15.700	15.725	15.385	15.500	13.760	638,419
2022-08-12	15.605	15.800	15.550	15.625	13.871	1,014,924
2022-08-11	15.690	15.815	15.485	15.490	13.751	852,003
2022-08-10	15.100	15.785	15.030	15.690	13.928	1,323,835
2022-08-09	15.255	15.260	14.995	15.080	13.387	706,239
2022-08-08	15.120	15.340	15.085	15.265	13.551	750,521
2022-08-05	15.200	15.310	14.980	15.030	13.342	804,271
2022-08-04	15.050	15.220	14.945	15.205	13.498	982,240
2022-08-03	14.840	15.075	14.725	14.980	13.298	1,316,515
2022-08-02	15.005	15.010	14.650	14.835	13.169	1,439,320
2022-08-01	15.060	15.310	15.045	15.045	13.356	956,031
2022-07-29	15.070	15.185	14.960	15.060	13.369	1,285,466
2022-07-28	14.935	15.145	14.870	14.940	13.262	1,942,569
2022-07-27	14.590	14.800	14.570	14.760	13.103	1,526,732
2022-07-26	14.620	14.905	14.430	14.550	12.916	1,509,663
2022-07-25	14.790	14.880	14.420	14.810	13.147	1,938,036
2022-07-22	15.305	15.475	14.620	14.790	13.129	4,609,118
2022-07-21	16.005	16.485	15.975	16.275	14.448	1,688,303
2022-07-20	16.105	16.315	15.945	16.225	14.403	1,458,245
2022-07-19	15.610	16.075	15.520	16.030	14.230	1,124,937
2022-07-18	15.630	15.865	15.575	15.715	13.950	1,111,146
2022-07-15	15.050	15.555	15.030	15.500	13.760	1,743,929
2022-07-14	15.195	15.315	14.860	15.050	13.360	1,483,407
2022-07-13	15.580	15.580	15.110	15.255	13.542	1,310,933
2022-07-12	15.200	15.610	15.180	15.580	13.831	1,430,108
2022-07-11	15.220	15.275	14.945	15.120	13.422	1,159,846
2022-07-08	15.420	15.530	15.200	15.500	13.760	1,505,632
2022-07-07	15.325	15.670	15.265	15.530	13.786	1,094,275
2022-07-06	14.840	15.320	14.825	15.200	13.493	1,974,988

← NewerPage 18 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.