Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	10.050	10.050	9.674	9.738	9.503	2,653,268
2026-01-29	10.410	10.480	10.150	10.220	9.974	1,717,700
2026-01-28	10.425	10.460	10.245	10.390	10.140	1,019,515
2026-01-27	10.510	10.535	10.335	10.425	10.174	1,066,014
2026-01-26	10.430	10.590	10.430	10.470	10.218	1,048,504
2026-01-23	10.485	10.590	10.350	10.400	10.149	1,019,663
2026-01-22	10.340	10.550	10.310	10.515	10.262	1,439,572
2026-01-21	9.904	10.250	9.866	10.170	9.925	1,525,434
2026-01-20	10.135	10.150	9.836	9.892	9.654	1,786,110
2026-01-19	10.360	10.360	10.175	10.185	9.940	1,981,877
2026-01-16	10.735	10.755	10.445	10.585	10.330	1,710,799
2026-01-15	10.850	10.850	10.575	10.735	10.476	1,674,479
2026-01-14	10.750	10.870	10.490	10.870	10.608	1,804,060
2026-01-13	10.645	10.905	10.645	10.750	10.491	1,737,150
2026-01-12	10.790	10.810	10.545	10.645	10.389	913,578
2026-01-09	10.600	10.775	10.580	10.730	10.471	1,033,722
2026-01-08	10.745	10.750	10.380	10.560	10.306	1,221,977
2026-01-07	10.770	11.030	10.665	10.745	10.486	1,588,215
2026-01-05	10.900	10.970	10.665	10.745	10.486	761,083
2026-01-02	10.730	10.895	10.720	10.820	10.559	714,733
2025-12-30	10.595	10.730	10.550	10.705	10.447	1,023,234
2025-12-29	10.335	10.595	10.335	10.595	10.340	884,637
2025-12-23	10.265	10.390	10.250	10.315	10.066	761,391
2025-12-22	10.295	10.355	10.245	10.305	10.057	832,775
2025-12-19	10.365	10.430	10.280	10.295	10.047	2,962,639
2025-12-18	10.165	10.410	10.125	10.365	10.115	1,878,790
2025-12-17	10.150	10.255	10.040	10.165	9.920	1,104,353
2025-12-16	10.130	10.265	10.085	10.165	9.920	3,852,033
2025-12-15	10.135	10.275	10.075	10.110	9.866	1,583,622
2025-12-12	10.290	10.295	10.110	10.135	9.891	1,822,169
2025-12-11	10.325	10.530	10.215	10.260	10.013	2,098,729
2025-12-10	10.120	10.315	10.045	10.315	10.066	1,112,599
2025-12-09	10.245	10.280	10.090	10.170	9.925	1,200,681
2025-12-08	10.295	10.295	10.135	10.245	9.998	1,182,213
2025-12-05	10.355	10.455	10.250	10.300	10.052	1,424,100
2025-12-04	10.270	10.475	10.225	10.400	10.149	2,086,844
2025-12-03	9.950	10.435	9.950	10.210	9.964	1,394,571
2025-12-02	10.065	10.080	9.890	9.934	9.695	1,105,883
2025-12-01	10.080	10.110	9.934	10.015	9.774	1,476,238
2025-11-28	10.180	10.230	10.070	10.130	9.886	1,387,422
2025-11-27	10.000	10.185	9.988	10.165	9.920	747,460
2025-11-26	10.075	10.145	9.934	10.005	9.764	1,563,589
2025-11-25	9.876	10.135	9.752	10.040	9.798	1,824,145
2025-11-24	9.762	9.900	9.666	9.860	9.622	3,376,898
2025-11-21	9.446	9.718	9.394	9.654	9.421	1,418,356
2025-11-20	9.804	9.860	9.524	9.548	9.318	1,213,598
2025-11-19	9.702	9.928	9.670	9.800	9.564	1,269,752
2025-11-18	9.920	9.936	9.640	9.694	9.460	1,840,937
2025-11-17	10.240	10.245	10.025	10.030	9.788	1,446,968
2025-11-14	10.515	11.000	10.030	10.240	9.993	4,281,650
2025-11-13	10.690	10.800	10.570	10.570	10.315	1,252,416
2025-11-12	10.505	10.725	10.455	10.665	10.408	1,813,956
2025-11-11	10.205	10.495	10.195	10.490	10.237	1,867,512
2025-11-10	10.140	10.320	10.115	10.195	9.949	1,425,374
2025-11-07	9.986	10.105	9.902	10.030	9.788	2,460,463
2025-11-06	10.095	10.245	10.040	10.040	9.798	2,032,082
2025-11-05	9.898	10.115	9.850	10.075	9.832	1,138,182
2025-11-04	9.964	10.025	9.828	10.025	9.783	792,261
2025-11-03	10.000	10.170	9.948	10.005	9.764	1,636,983
2025-10-31	10.000	10.220	9.982	10.100	9.857	3,028,178

← NewerPage 4 of 21 · 1,259 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.