Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	16.800	16.810	16.510	16.630	14.275	966,181
2022-01-11	16.650	16.755	16.520	16.650	14.292	872,976
2022-01-10	16.825	16.920	16.475	16.550	14.206	1,425,837
2022-01-07	16.900	17.015	16.570	16.870	14.481	2,441,299
2022-01-05	16.580	16.895	16.490	16.895	14.502	1,953,222
2022-01-04	16.170	16.505	16.100	16.495	14.159	1,675,756
2022-01-03	16.085	16.375	16.085	16.115	13.833	1,031,597
2021-12-30	16.100	16.245	16.070	16.140	13.854	828,009
2021-12-29	16.055	16.210	16.055	16.125	13.841	646,607
2021-12-28	16.140	16.280	16.060	16.115	13.833	547,912
2021-12-27	15.845	16.235	15.845	16.145	13.859	569,394
2021-12-23	15.630	15.900	15.580	15.900	13.648	983,181
2021-12-22	15.455	15.575	15.375	15.575	13.369	773,474
2021-12-21	15.455	15.685	15.370	15.450	13.262	1,211,428
2021-12-20	15.235	15.365	15.010	15.240	13.082	1,016,025
2021-12-17	15.440	15.575	15.195	15.540	13.339	2,506,633
2021-12-16	15.490	15.720	15.370	15.500	13.305	2,394,195
2021-12-15	15.230	15.335	15.160	15.200	13.047	1,241,775
2021-12-14	15.340	15.480	15.165	15.215	13.060	1,281,005
2021-12-13	15.535	15.780	15.280	15.325	13.155	1,988,547
2021-12-10	15.790	15.865	15.670	15.695	13.472	857,025
2021-12-09	16.125	16.165	15.715	15.845	13.601	1,598,054
2021-12-08	16.160	16.265	15.940	16.065	13.790	1,671,736
2021-12-07	15.720	16.210	15.555	16.180	13.889	1,939,885
2021-12-03	15.900	15.925	15.400	15.425	13.241	1,571,925
2021-12-02	15.560	15.935	15.490	15.800	13.562	1,756,853
2021-12-01	15.165	15.825	15.165	15.760	13.528	2,400,118
2021-11-30	15.220	15.380	14.975	14.975	12.854	5,053,647
2021-11-29	15.080	15.690	15.080	15.440	13.253	2,334,269
2021-11-26	15.000	15.170	14.910	14.950	12.833	2,082,313
2021-11-25	15.100	15.500	15.050	15.485	13.292	1,122,487
2021-11-24	15.090	15.325	15.010	15.060	12.927	1,357,760
2021-11-23	15.040	15.290	14.900	15.110	12.970	1,259,224
2021-11-22	15.010	15.235	14.985	15.155	13.009	1,088,368
2021-11-19	14.965	15.010	14.680	14.970	12.850	1,217,741
2021-11-18	15.025	15.100	14.905	14.940	12.824	754,619
2021-11-17	15.040	15.150	14.970	15.045	12.914	979,954
2021-11-16	15.165	15.165	15.000	15.065	12.931	907,945
2021-11-15	15.245	15.250	15.020	15.135	12.992	720,800
2021-11-12	15.050	15.270	14.900	15.260	13.099	1,368,867
2021-11-11	14.545	15.085	14.510	15.065	12.931	1,630,234
2021-11-10	14.515	14.615	14.360	14.550	12.489	889,737
2021-11-09	14.385	14.635	14.340	14.475	12.425	962,452
2021-11-08	14.440	14.515	14.340	14.400	12.361	796,622
2021-11-05	14.350	14.505	14.290	14.460	12.412	652,187
2021-11-04	14.620	14.660	14.325	14.360	12.326	956,519
2021-11-03	14.375	14.550	14.300	14.510	12.455	953,359
2021-11-02	14.520	14.520	14.290	14.310	12.283	1,018,304
2021-11-01	14.485	14.620	14.405	14.500	12.447	913,611
2021-10-29	14.565	14.665	14.380	14.380	12.344	1,306,383
2021-10-28	14.465	14.620	14.290	14.620	12.550	1,649,858
2021-10-27	14.555	14.665	14.425	14.475	12.425	1,428,685
2021-10-26	14.270	14.695	14.170	14.550	12.489	1,584,473
2021-10-25	14.600	14.630	14.330	14.415	12.374	1,199,893
2021-10-22	14.315	14.810	14.245	14.585	12.519	2,068,027
2021-10-21	14.670	14.705	14.285	14.285	12.262	1,770,508
2021-10-20	14.830	14.845	14.250	14.650	12.575	2,566,448
2021-10-19	14.235	14.635	14.215	14.610	12.541	1,879,057
2021-10-18	14.265	14.330	14.085	14.190	12.180	917,306
2021-10-15	14.320	14.350	14.115	14.265	12.245	1,210,219

← NewerPage 21 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.