Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	18.645	18.870	18.325	18.570	16.485	2,044,640
2022-04-05	18.090	18.645	18.050	18.645	16.551	2,043,656
2022-04-04	18.150	18.200	17.950	18.130	16.094	1,028,400
2022-04-01	17.910	18.275	17.820	18.150	16.112	1,274,753
2022-03-31	18.150	18.270	17.675	17.815	15.815	3,530,776
2022-03-30	18.195	18.295	17.920	18.130	16.094	1,321,887
2022-03-29	18.600	19.015	18.130	18.195	16.152	2,785,054
2022-03-28	18.185	18.330	18.055	18.315	16.258	2,475,291
2022-03-25	18.070	18.325	17.905	18.105	16.072	1,759,365
2022-03-24	17.745	18.130	17.625	18.070	16.041	2,264,577
2022-03-23	17.800	17.900	17.440	17.515	15.548	888,977
2022-03-22	17.245	17.780	17.220	17.675	15.690	1,945,944
2022-03-21	16.990	17.225	16.895	17.165	15.238	1,666,949
2022-03-18	16.885	17.050	16.700	16.915	15.016	3,861,024
2022-03-17	16.990	17.140	16.570	16.840	14.949	1,610,816
2022-03-16	16.600	17.020	16.485	16.845	14.954	3,191,705
2022-03-15	17.100	17.210	16.555	16.645	14.288	3,147,252
2022-03-14	16.565	17.445	16.565	17.235	14.794	2,722,677
2022-03-11	16.060	16.765	15.920	16.420	14.095	2,201,524
2022-03-10	15.800	16.190	15.550	16.050	13.777	2,496,537
2022-03-09	15.705	16.220	15.420	15.670	13.451	3,338,806
2022-03-08	14.655	15.465	14.540	15.135	12.992	2,189,440
2022-03-07	14.360	15.455	13.905	14.905	12.794	3,492,786
2022-03-04	15.325	15.325	14.615	14.830	12.730	2,413,585
2022-03-03	16.280	16.490	15.510	15.560	13.356	2,303,354
2022-03-02	15.750	16.425	15.330	16.350	14.035	3,347,114
2022-03-01	17.135	17.210	15.985	16.035	13.764	3,066,763
2022-02-28	17.200	17.260	16.830	17.170	14.738	3,522,403
2022-02-25	16.840	17.660	16.830	17.645	15.146	2,326,870
2022-02-24	16.930	17.365	16.530	16.650	14.292	3,689,716
2022-02-23	17.780	17.935	17.665	17.805	15.283	1,944,309
2022-02-22	17.400	17.980	17.300	17.710	15.202	1,280,001
2022-02-21	18.350	18.455	17.785	18.045	15.489	1,390,578
2022-02-18	18.320	18.440	18.015	18.285	15.695	1,599,748
2022-02-17	18.510	18.525	18.235	18.320	15.726	1,076,622
2022-02-16	18.540	18.810	18.305	18.470	15.854	1,869,744
2022-02-15	18.085	18.505	18.030	18.505	15.884	1,722,292
2022-02-14	18.080	18.435	18.010	18.175	15.601	3,547,359
2022-02-11	18.770	18.865	18.640	18.745	16.090	1,260,406
2022-02-10	19.000	19.065	18.725	18.855	16.185	1,798,701
2022-02-09	18.900	18.965	18.540	18.895	16.219	1,716,160
2022-02-08	18.265	18.695	18.255	18.630	15.992	1,759,130
2022-02-07	18.140	18.260	18.040	18.225	15.644	1,598,693
2022-02-04	18.115	18.240	17.805	17.975	15.429	2,646,572
2022-02-03	18.240	18.250	17.935	18.040	15.485	1,276,753
2022-02-02	18.720	18.785	18.110	18.205	15.627	2,899,302
2022-02-01	18.185	18.615	17.950	18.490	15.871	2,864,768
2022-01-31	17.900	17.990	17.485	17.920	15.382	3,357,596
2022-01-28	17.505	17.910	17.010	17.500	15.022	5,660,958
2022-01-27	16.915	17.115	16.560	16.860	14.472	2,347,716
2022-01-26	16.740	17.155	16.700	17.120	14.695	2,085,707
2022-01-25	16.525	16.800	16.375	16.600	14.249	2,434,301
2022-01-24	16.720	16.880	16.095	16.140	13.854	2,681,573
2022-01-21	16.820	17.045	16.580	16.655	14.296	1,300,602
2022-01-20	17.130	17.285	16.975	17.135	14.708	1,374,434
2022-01-19	16.565	17.195	16.565	17.075	14.657	1,225,292
2022-01-18	16.735	16.900	16.530	16.755	14.382	1,370,614
2022-01-17	16.825	16.990	16.750	16.795	14.416	824,494
2022-01-14	16.940	17.045	16.635	16.825	14.442	1,198,583
2022-01-13	16.615	17.290	16.585	17.105	14.683	1,814,973

← NewerPage 20 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.