Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	8.996	9.226	8.966	9.058	8.729	2,616,843
2025-05-12	8.572	9.042	8.572	8.996	8.669	4,293,157
2025-05-09	8.420	8.536	8.400	8.442	8.135	1,368,688
2025-05-08	8.134	8.394	8.050	8.394	8.089	2,416,571
2025-05-07	7.992	8.150	7.960	8.080	7.786	1,483,234
2025-05-06	8.150	8.160	7.946	8.008	7.717	2,014,675
2025-05-05	8.238	8.238	8.118	8.162	7.866	1,003,665
2025-05-02	8.444	8.632	8.238	8.238	7.939	1,722,859
2025-04-30	8.274	8.356	8.060	8.166	7.869	3,041,165
2025-04-29	8.110	8.426	8.086	8.262	7.962	2,400,974
2025-04-28	8.042	8.168	7.952	8.104	7.810	1,748,251
2025-04-25	8.354	8.426	7.868	8.056	7.763	3,110,378
2025-04-24	8.024	8.024	7.830	7.946	7.657	1,990,150
2025-04-23	7.800	8.054	7.768	7.922	7.634	2,547,407
2025-04-22	7.548	7.710	7.408	7.708	7.428	1,322,304
2025-04-17	7.568	7.624	7.514	7.554	7.280	1,167,327
2025-04-16	7.528	7.590	7.436	7.580	7.305	2,099,056
2025-04-15	7.642	7.728	7.598	7.678	7.399	1,640,560
2025-04-14	7.600	7.680	7.522	7.680	7.401	1,773,174
2025-04-11	7.546	7.546	7.098	7.392	7.123	5,522,710
2025-04-10	8.236	8.346	7.456	7.472	7.201	4,431,433
2025-04-09	7.422	7.506	7.200	7.372	7.104	3,417,135
2025-04-08	7.830	8.042	7.698	7.716	7.436	3,808,506
2025-04-07	7.142	8.102	7.142	7.632	7.355	5,321,087
2025-04-04	8.550	8.672	8.000	8.152	7.856	3,829,981
2025-04-03	8.530	8.778	8.530	8.652	8.338	2,598,758
2025-04-02	8.750	8.884	8.698	8.860	8.538	1,181,739
2025-04-01	8.750	8.846	8.610	8.814	8.494	2,053,268
2025-03-31	8.938	8.996	8.714	8.714	8.397	3,136,035
2025-03-28	8.900	9.190	8.900	9.090	8.760	2,878,990
2025-03-27	8.920	8.980	8.824	8.926	8.602	2,049,356
2025-03-26	9.032	9.108	8.956	9.014	8.687	1,635,731
2025-03-25	9.124	9.200	8.992	9.012	8.685	1,988,904
2025-03-24	9.370	9.420	9.100	9.132	8.800	2,407,945
2025-03-21	9.470	9.620	9.234	9.314	8.976	3,272,079
2025-03-20	9.780	9.824	9.570	9.646	9.170	2,196,030
2025-03-19	9.828	9.888	9.744	9.812	9.328	3,019,345
2025-03-18	10.085	10.170	9.866	9.868	9.381	1,808,714
2025-03-17	9.976	10.105	9.954	10.015	9.521	1,003,872
2025-03-14	9.800	9.980	9.700	9.936	9.446	2,283,483
2025-03-13	9.850	9.914	9.700	9.770	9.288	2,354,892
2025-03-12	10.130	10.130	9.828	9.920	9.431	1,374,959
2025-03-11	10.245	10.375	9.932	9.966	9.475	1,479,556
2025-03-10	10.450	10.475	10.130	10.185	9.683	1,787,328
2025-03-07	10.730	10.750	10.390	10.435	9.920	1,537,771
2025-03-06	10.580	10.900	10.580	10.790	10.258	2,231,327
2025-03-05	10.280	10.595	10.275	10.410	9.897	2,216,347
2025-03-04	10.230	10.345	10.025	10.110	9.611	2,392,212
2025-03-03	10.405	10.490	10.275	10.375	9.863	2,912,248
2025-02-28	10.220	10.405	10.135	10.365	9.854	2,864,460
2025-02-27	10.490	10.530	10.360	10.365	9.854	1,460,433
2025-02-26	10.690	10.840	10.525	10.550	10.030	1,696,242
2025-02-25	10.600	10.760	10.590	10.660	10.134	949,895
2025-02-24	10.865	10.980	10.630	10.705	10.177	1,339,721
2025-02-21	10.675	10.845	10.660	10.710	10.182	1,771,875
2025-02-20	10.710	10.830	10.650	10.670	10.144	1,652,580
2025-02-19	10.965	11.115	10.740	10.750	10.220	1,527,117
2025-02-18	11.235	11.235	10.915	10.990	10.448	1,470,798
2025-02-17	10.900	11.290	10.830	11.205	10.652	2,183,872
2025-02-14	10.790	11.145	10.695	10.920	10.381	2,101,080

← NewerPage 7 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.