Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	10.790	11.145	10.695	10.920	10.381	2,101,080
2025-02-13	10.055	10.800	10.055	10.790	10.258	3,269,255
2025-02-12	9.770	10.040	9.754	10.005	9.512	2,505,268
2025-02-11	9.990	10.165	9.724	9.750	9.269	3,937,917
2025-02-10	10.525	10.590	10.345	10.365	9.854	1,884,961
2025-02-07	10.855	10.855	10.490	10.490	9.973	1,608,014
2025-02-06	10.435	10.870	10.335	10.820	10.286	2,376,648
2025-02-05	10.545	10.680	10.345	10.400	9.887	1,219,451
2025-02-04	10.590	10.695	10.465	10.560	10.039	1,374,980
2025-02-03	10.430	10.620	10.430	10.590	10.068	1,472,598
2025-01-31	10.535	10.755	10.480	10.695	10.168	2,017,093
2025-01-30	10.550	10.655	10.495	10.580	10.058	1,346,053
2025-01-29	10.450	10.550	10.375	10.550	10.030	1,355,617
2025-01-28	10.340	10.515	10.260	10.435	9.920	1,264,743
2025-01-27	10.300	10.420	10.210	10.330	9.821	1,058,058
2025-01-24	10.170	10.555	10.080	10.395	9.882	2,158,260
2025-01-23	10.030	10.105	10.010	10.075	9.578	1,227,465
2025-01-22	10.040	10.150	9.980	10.030	9.535	1,004,625
2025-01-21	10.050	10.080	9.898	10.080	9.583	944,388
2025-01-20	10.020	10.085	9.912	10.050	9.554	803,137
2025-01-17	9.814	10.060	9.814	10.005	9.512	1,355,515
2025-01-16	9.934	9.934	9.678	9.784	9.302	2,279,811
2025-01-15	9.700	9.900	9.700	9.848	9.362	1,590,010
2025-01-14	9.762	9.782	9.670	9.680	9.203	2,094,648
2025-01-13	9.590	9.742	9.536	9.730	9.250	1,244,848
2025-01-10	9.678	9.878	9.612	9.612	9.138	1,636,180
2025-01-09	9.650	9.788	9.648	9.684	9.206	1,505,952
2025-01-08	9.904	9.928	9.624	9.686	9.208	1,912,365
2025-01-07	9.950	10.190	9.884	9.942	9.452	2,282,937
2025-01-03	9.950	10.010	9.818	9.834	9.349	1,180,349
2025-01-02	9.718	9.950	9.716	9.950	9.459	1,389,973
2024-12-30	9.662	9.740	9.606	9.718	9.239	1,663,076
2024-12-27	9.400	9.714	9.390	9.688	9.210	1,774,521
2024-12-23	9.320	9.404	9.272	9.384	8.921	1,260,780
2024-12-20	9.062	9.350	8.980	9.350	8.889	3,320,935
2024-12-19	9.330	9.386	9.078	9.120	8.670	2,816,523
2024-12-18	9.734	9.734	9.316	9.440	8.974	2,477,154
2024-12-17	9.622	9.756	9.614	9.750	9.269	1,952,627
2024-12-16	9.628	9.690	9.572	9.690	9.212	1,382,545
2024-12-13	9.806	9.826	9.644	9.670	9.193	1,806,766
2024-12-12	9.804	9.824	9.718	9.812	9.328	3,189,600
2024-12-11	9.722	10.070	9.642	9.878	9.296	2,962,688
2024-12-10	9.760	9.942	9.714	9.746	9.172	2,311,654
2024-12-09	9.940	10.125	9.838	9.846	9.266	4,349,438
2024-12-05	9.580	9.744	9.546	9.744	9.170	1,873,099
2024-12-04	9.406	9.700	9.372	9.612	9.045	2,114,889
2024-12-03	9.332	9.460	9.318	9.406	8.852	1,299,623
2024-12-02	9.168	9.376	9.112	9.286	8.739	1,663,985
2024-11-29	9.270	9.304	9.092	9.192	8.650	2,376,035
2024-11-28	9.284	9.348	9.212	9.260	8.714	995,047
2024-11-27	9.274	9.290	9.176	9.252	8.707	1,046,690
2024-11-26	9.416	9.500	9.242	9.274	8.727	1,821,621
2024-11-25	9.386	9.666	9.386	9.588	9.023	4,016,520
2024-11-22	9.368	9.400	9.210	9.300	8.752	2,938,410
2024-11-21	9.400	9.518	9.292	9.320	8.771	1,919,359
2024-11-20	9.590	9.646	9.440	9.452	8.895	1,974,260
2024-11-19	9.594	9.720	9.450	9.544	8.981	1,494,680
2024-11-18	9.816	9.882	9.532	9.550	8.987	1,617,314
2024-11-15	9.808	9.964	9.778	9.816	9.237	1,261,451
2024-11-14	9.712	9.920	9.674	9.880	9.298	1,236,011

← NewerPage 8 of 21 · 1,260 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.