Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	9.360	9.954	9.360	9.858	9.500	2,973,595
2025-08-06	9.160	9.408	9.130	9.266	8.929	1,861,616
2025-08-05	9.002	9.152	8.958	9.122	8.791	981,691
2025-08-04	9.048	9.078	8.916	8.970	8.644	1,407,459
2025-08-01	9.012	9.090	8.938	9.002	8.675	1,901,310
2025-07-31	9.324	9.390	9.034	9.034	8.706	2,555,041
2025-07-30	9.386	9.546	9.318	9.432	9.089	1,286,153
2025-07-29	9.746	9.748	9.262	9.444	9.101	957,981
2025-07-28	9.982	9.982	9.740	9.770	9.415	1,513,236
2025-07-25	9.452	9.892	9.446	9.824	9.467	2,287,073
2025-07-24	9.298	9.586	9.152	9.472	9.128	3,036,547
2025-07-23	9.110	9.368	9.042	9.278	8.941	3,290,187
2025-07-22	8.884	8.940	8.684	8.736	8.419	2,726,058
2025-07-21	8.820	8.990	8.814	8.920	8.596	1,099,207
2025-07-18	9.000	9.030	8.682	8.774	8.455	3,156,607
2025-07-17	9.330	9.524	9.040	9.040	8.712	1,874,880
2025-07-16	9.366	9.398	9.290	9.302	8.964	1,086,844
2025-07-15	9.220	9.500	9.220	9.366	9.026	1,612,776
2025-07-14	9.288	9.326	9.200	9.252	8.916	1,065,745
2025-07-11	9.414	9.474	9.306	9.352	9.012	1,206,879
2025-07-10	9.272	9.676	9.242	9.474	9.130	2,101,431
2025-07-09	9.174	9.264	9.052	9.262	8.926	1,266,016
2025-07-08	9.060	9.182	9.038	9.166	8.833	1,650,323
2025-07-07	9.052	9.176	8.974	9.100	8.769	1,823,652
2025-07-04	9.338	9.370	9.176	9.274	8.937	1,107,333
2025-07-03	9.622	9.628	9.390	9.402	9.060	1,304,993
2025-07-02	9.192	9.670	9.172	9.552	9.205	2,405,988
2025-07-01	9.214	9.288	9.016	9.142	8.810	1,999,358
2025-06-30	9.464	9.464	9.224	9.224	8.889	2,336,585
2025-06-27	9.392	9.500	9.340	9.500	9.155	1,719,654
2025-06-26	8.930	9.324	8.924	9.324	8.985	2,617,662
2025-06-25	9.360	9.360	8.926	8.956	8.631	2,961,016
2025-06-24	9.390	9.552	9.390	9.428	9.086	2,614,264
2025-06-23	9.608	9.614	9.260	9.294	8.956	3,644,115
2025-06-19	9.600	10.105	9.364	9.696	9.344	12,273,360
2025-06-18	8.360	8.488	8.344	8.450	8.143	1,493,447
2025-06-17	8.400	8.476	8.330	8.366	8.062	1,576,435
2025-06-16	8.352	8.532	8.348	8.416	8.110	1,587,751
2025-06-13	8.354	8.480	8.264	8.356	8.052	1,063,042
2025-06-12	8.500	8.556	8.326	8.492	8.184	2,221,833
2025-06-11	8.808	8.826	8.604	8.604	8.291	1,286,034
2025-06-10	8.688	8.844	8.642	8.828	8.507	1,374,381
2025-06-09	8.520	8.750	8.504	8.688	8.372	1,539,019
2025-06-06	8.730	8.730	8.520	8.520	8.211	1,376,251
2025-06-05	8.676	8.722	8.560	8.700	8.384	1,078,141
2025-06-04	8.718	8.776	8.646	8.692	8.376	903,574
2025-06-03	8.694	8.714	8.560	8.674	8.359	1,384,771
2025-06-02	8.830	8.946	8.672	8.676	8.361	2,898,961
2025-05-30	8.900	9.022	8.790	8.906	8.582	3,127,374
2025-05-28	8.964	8.976	8.868	8.958	8.633	1,625,324
2025-05-27	9.020	9.118	8.960	8.994	8.667	1,746,688
2025-05-26	8.966	9.058	8.938	9.024	8.696	878,364
2025-05-23	9.102	9.242	8.672	8.850	8.529	2,947,527
2025-05-22	9.500	9.686	9.092	9.122	8.791	4,123,744
2025-05-21	9.084	9.112	8.948	9.054	8.725	1,286,579
2025-05-20	8.974	9.170	8.848	9.084	8.754	1,268,858
2025-05-19	8.938	9.042	8.784	8.888	8.565	1,068,744
2025-05-16	9.130	9.198	8.944	8.988	8.661	1,385,696
2025-05-15	9.064	9.130	8.934	9.112	8.781	1,422,350
2025-05-14	9.070	9.206	8.980	9.142	8.810	2,288,470

← NewerPage 6 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.