Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	15.465	15.525	14.650	14.650	13.005	1,664,170
2022-07-04	15.080	15.495	15.080	15.335	13.613	1,103,920
2022-07-01	14.820	15.080	14.710	14.970	13.289	1,557,377
2022-06-30	15.125	15.325	14.880	14.965	13.285	3,119,419
2022-06-29	15.640	15.945	15.540	15.725	13.959	1,868,689
2022-06-28	15.680	16.165	15.680	15.875	14.092	2,110,304
2022-06-27	15.425	15.945	15.425	15.580	13.831	1,751,839
2022-06-23	15.435	15.555	15.080	15.200	13.493	1,347,295
2022-06-22	15.535	15.695	15.390	15.520	13.777	1,498,041
2022-06-21	15.985	16.230	15.715	15.785	14.013	1,671,902
2022-06-20	15.350	15.935	15.160	15.885	14.101	1,683,566
2022-06-17	15.510	15.515	15.015	15.295	13.578	3,411,283
2022-06-16	15.845	15.855	15.320	15.510	13.768	1,554,534
2022-06-15	15.750	16.065	15.480	15.875	14.092	1,944,822
2022-06-14	16.225	16.235	15.155	15.585	13.835	3,179,473
2022-06-13	16.740	16.765	15.930	16.170	14.354	2,362,872
2022-06-10	16.785	17.020	16.335	16.660	14.789	2,276,360
2022-06-09	17.500	17.525	16.830	16.835	14.945	2,843,964
2022-06-08	18.040	18.120	17.750	17.970	15.952	1,302,491
2022-06-07	17.675	18.140	17.610	18.040	16.014	1,545,885
2022-06-06	17.665	17.975	17.510	17.840	15.837	987,271
2022-06-03	17.660	17.670	17.395	17.460	15.499	685,979
2022-06-02	17.560	17.810	17.380	17.520	15.553	1,439,852
2022-06-01	17.870	18.040	17.305	17.500	15.535	2,169,212
2022-05-31	18.735	18.760	17.730	18.015	15.992	7,741,445
2022-05-30	18.850	19.090	18.785	18.845	16.729	1,008,239
2022-05-27	18.655	18.805	18.060	18.785	16.676	1,621,011
2022-05-25	18.350	18.550	18.175	18.525	16.445	1,186,888
2022-05-24	17.985	18.395	17.875	18.160	16.121	1,327,002
2022-05-23	17.935	18.185	17.795	18.185	16.143	1,464,456
2022-05-20	17.995	18.340	17.795	17.795	15.797	1,482,059
2022-05-19	17.860	17.900	17.390	17.810	15.810	1,359,177
2022-05-18	18.325	18.450	17.995	18.075	16.045	1,352,949
2022-05-17	17.700	18.470	17.650	18.350	16.290	1,872,503
2022-05-16	17.275	17.805	17.160	17.485	15.522	1,759,747
2022-05-13	17.580	17.595	17.220	17.350	15.402	2,287,172
2022-05-12	17.640	17.965	17.235	17.565	15.593	2,039,922
2022-05-11	17.820	18.320	17.635	18.105	16.072	2,493,097
2022-05-10	17.685	17.890	17.545	17.710	15.721	2,014,470
2022-05-09	17.700	18.005	17.430	17.470	15.508	2,171,190
2022-05-06	17.950	18.190	17.650	17.950	15.934	2,387,814
2022-05-05	18.620	18.655	18.000	18.035	16.010	2,460,636
2022-05-04	18.700	18.850	18.235	18.255	16.205	1,561,315
2022-05-03	18.705	19.070	18.570	18.675	16.578	2,217,430
2022-05-02	18.805	19.225	16.130	18.600	16.511	2,001,877
2022-04-29	17.955	18.990	17.955	18.895	16.773	2,628,241
2022-04-28	18.275	18.375	17.450	17.845	15.841	3,445,031
2022-04-27	17.500	18.385	17.390	18.385	16.321	3,576,078
2022-04-26	17.910	18.015	17.470	17.500	15.535	3,127,444
2022-04-25	18.070	18.245	17.445	17.455	15.495	3,176,476
2022-04-22	19.105	19.550	18.425	18.450	16.378	4,500,253
2022-04-21	19.850	19.920	19.420	19.425	17.244	3,609,250
2022-04-20	19.820	20.010	19.620	19.785	17.563	2,823,966
2022-04-19	19.600	19.875	19.550	19.680	17.470	2,168,115
2022-04-14	19.280	19.685	19.035	19.635	17.430	1,827,491
2022-04-13	18.885	19.170	18.790	19.120	16.973	1,508,506
2022-04-12	18.700	18.990	18.620	18.805	16.693	1,957,495
2022-04-11	18.880	19.050	18.750	18.920	16.796	1,679,919
2022-04-08	19.100	19.320	18.840	18.925	16.800	1,729,675
2022-04-07	18.665	19.100	18.590	18.900	16.778	1,710,257

← NewerPage 19 of 22 · 1,261 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.