Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	9.100	9.550	9.078	9.380	9.275	2,393,226
2026-07-23	9.584	9.648	8.732	9.172	9.069	8,350,181
2026-07-22	9.722	10.110	9.702	10.025	9.913	1,980,703
2026-07-21	9.678	9.790	9.628	9.724	9.615	1,275,876
2026-07-20	9.744	9.782	9.628	9.650	9.542	1,273,567
2026-07-17	9.464	9.830	9.464	9.772	9.663	2,127,792
2026-07-16	9.460	9.520	9.402	9.484	9.378	1,052,599
2026-07-15	9.324	9.434	9.318	9.426	9.321	1,074,803
2026-07-14	9.226	9.392	9.212	9.328	9.224	1,141,135
2026-07-13	9.368	9.396	9.280	9.328	9.224	1,265,297
2026-07-10	9.362	9.616	9.362	9.442	9.336	1,405,000
2026-07-09	9.244	9.274	9.124	9.260	9.156	1,675,208
2026-07-08	9.340	9.356	9.124	9.160	9.058	1,268,946
2026-07-07	9.310	9.498	9.256	9.356	9.251	1,160,641
2026-07-06	9.354	9.424	9.310	9.310	9.206	890,065
2026-07-03	9.302	9.408	9.302	9.394	9.289	856,645
2026-07-02	9.136	9.324	9.124	9.250	9.147	1,829,198
2026-07-01	9.300	9.340	9.064	9.096	8.994	1,986,847
2026-06-30	9.284	9.388	9.244	9.326	9.222	2,329,115
2026-06-29	9.248	9.368	9.194	9.246	9.143	2,209,547
2026-06-26	9.380	9.404	9.114	9.248	9.145	1,967,539
2026-06-25	9.486	9.548	9.384	9.474	9.368	1,885,195
2026-06-24	9.474	9.548	9.408	9.438	9.332	1,530,715
2026-06-23	9.622	9.640	9.458	9.474	9.368	1,661,253
2026-06-22	9.666	9.720	9.388	9.720	9.611	3,137,679
2026-06-18	9.790	9.826	9.422	9.666	9.558	8,970,263
2026-06-17	9.878	9.964	9.660	9.874	9.764	1,867,231
2026-06-16	9.866	9.976	9.780	9.954	9.843	1,822,366
2026-06-15	9.826	10.130	9.826	9.850	9.740	1,654,349
2026-06-12	9.620	9.680	9.486	9.652	9.544	1,495,685
2026-06-11	9.492	9.586	9.430	9.480	9.374	1,361,630
2026-06-10	9.994	10.140	9.460	9.560	9.453	2,393,755
2026-06-09	10.075	10.190	10.015	10.015	9.903	1,511,206
2026-06-08	9.974	10.235	9.886	10.120	10.007	1,501,344
2026-06-05	9.996	10.110	9.960	10.055	9.942	821,382
2026-06-04	9.930	10.150	9.902	10.010	9.898	1,078,624
2026-06-03	9.990	10.050	9.870	9.964	9.853	1,103,518
2026-06-02	10.030	10.220	9.906	10.035	9.923	1,127,433
2026-06-01	10.045	10.230	9.940	9.980	9.868	1,713,021
2026-05-29	10.085	10.150	9.970	10.045	9.933	3,370,773
2026-05-28	9.992	10.095	9.906	10.040	9.928	1,115,048
2026-05-27	9.950	10.155	9.950	10.045	9.933	2,030,947
2026-05-26	9.994	10.035	9.882	9.916	9.805	1,002,624
2026-05-25	9.798	10.045	9.798	10.010	9.898	740,398
2026-05-22	9.840	9.882	9.700	9.754	9.645	935,287
2026-05-21	9.820	9.860	9.672	9.798	9.688	1,513,865
2026-05-20	9.786	9.916	9.644	9.784	9.675	1,615,399
2026-05-19	9.546	9.862	9.536	9.776	9.667	1,578,060
2026-05-18	9.388	9.636	9.324	9.592	9.485	1,537,025
2026-05-15	9.690	9.766	9.348	9.486	9.380	2,416,964
2026-05-13	9.594	9.638	9.404	9.596	9.489	1,167,341
2026-05-12	9.550	9.640	9.488	9.522	9.415	1,795,283
2026-05-11	9.590	9.650	9.492	9.592	9.485	1,368,439
2026-05-08	9.750	9.756	9.520	9.590	9.483	1,369,213
2026-05-07	10.095	10.215	9.704	9.724	9.615	2,971,872
2026-05-06	9.606	9.876	9.606	9.700	9.591	1,769,460
2026-05-05	9.390	9.630	9.354	9.588	9.481	2,151,294
2026-05-04	9.524	9.624	9.360	9.362	9.257	1,546,736
2026-04-30	9.304	9.504	9.290	9.460	9.354	2,036,497
2026-04-29	9.406	9.468	9.320	9.374	9.269	1,456,964

← NewerPage 2 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.