Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	9.754	9.812	9.624	9.692	9.121	2,215,847
2024-11-12	10.000	10.000	9.732	9.764	9.189	2,136,375
2024-11-11	10.170	10.250	10.090	10.090	9.495	1,472,275
2024-11-08	10.300	10.335	10.145	10.145	9.547	1,117,395
2024-11-07	10.390	10.500	10.330	10.345	9.735	1,360,491
2024-11-06	10.300	10.515	10.205	10.350	9.740	1,868,936
2024-11-05	10.375	10.395	10.260	10.300	9.693	1,185,158
2024-11-04	10.360	10.410	10.270	10.365	9.754	1,356,739
2024-11-01	10.220	10.405	10.185	10.380	9.768	1,268,994
2024-10-31	10.280	10.335	10.160	10.220	9.618	2,231,962
2024-10-30	10.500	10.570	10.230	10.295	9.688	1,673,602
2024-10-29	10.585	10.805	10.480	10.530	9.909	1,678,791
2024-10-28	10.710	10.840	10.595	10.610	9.985	1,548,783
2024-10-25	10.440	10.755	10.440	10.700	10.069	2,382,134
2024-10-24	10.720	10.820	10.345	10.345	9.735	2,535,921
2024-10-23	10.780	10.890	10.670	10.720	10.088	1,657,532
2024-10-22	10.675	10.845	10.570	10.795	10.159	1,286,828
2024-10-21	10.810	10.815	10.640	10.640	10.013	1,174,522
2024-10-18	10.720	10.885	10.705	10.840	10.201	1,999,967
2024-10-17	10.790	10.815	10.660	10.705	10.074	2,473,768
2024-10-16	11.120	11.195	10.655	10.790	10.154	4,376,116
2024-10-15	11.600	11.600	11.150	11.205	10.545	2,444,244
2024-10-14	12.020	12.080	11.495	11.600	10.916	2,107,963
2024-10-11	11.810	12.080	11.810	12.010	11.302	1,112,804
2024-10-10	11.910	11.955	11.750	11.815	11.119	1,144,676
2024-10-09	11.850	11.970	11.775	11.935	11.232	1,512,882
2024-10-08	12.110	12.120	11.810	11.835	11.137	1,863,679
2024-10-07	12.340	12.350	11.990	12.310	11.584	2,161,615
2024-10-04	11.835	12.125	11.830	11.995	11.288	1,697,764
2024-10-03	11.365	12.195	11.350	11.815	11.119	4,134,460
2024-10-02	11.495	11.500	11.265	11.405	10.733	1,095,398
2024-10-01	11.525	11.635	11.395	11.445	10.770	1,267,487
2024-09-30	11.415	11.625	11.330	11.500	10.822	1,828,250
2024-09-27	11.460	11.555	11.420	11.435	10.761	1,245,176
2024-09-26	11.440	11.525	11.325	11.445	10.770	1,311,541
2024-09-25	11.050	11.235	11.020	11.205	10.545	1,484,184
2024-09-24	10.905	11.175	10.870	11.100	10.446	2,478,002
2024-09-23	10.830	10.855	10.700	10.760	10.126	1,505,173
2024-09-20	11.320	11.335	10.780	10.820	10.182	3,614,465
2024-09-19	11.345	11.580	11.305	11.315	10.648	1,998,464
2024-09-18	11.130	11.280	11.105	11.235	10.573	1,579,078
2024-09-17	11.025	11.220	10.980	11.135	10.479	1,901,120
2024-09-16	10.995	11.020	10.940	11.005	10.356	1,135,882
2024-09-13	10.940	11.100	10.940	11.045	10.394	918,602
2024-09-12	10.865	11.080	10.865	10.940	10.295	854,988
2024-09-11	10.770	10.860	10.715	10.775	10.140	1,234,803
2024-09-10	10.755	10.885	10.720	10.770	10.135	900,139
2024-09-09	10.860	10.955	10.760	10.785	10.149	973,091
2024-09-06	11.055	11.075	10.845	10.860	10.220	1,503,843
2024-09-05	11.060	11.245	11.055	11.100	10.446	828,931
2024-09-04	11.205	11.235	11.040	11.095	10.441	1,778,577
2024-09-03	11.670	11.745	11.335	11.420	10.747	1,858,044
2024-09-02	11.670	11.770	11.605	11.675	10.987	1,008,222
2024-08-30	11.560	11.715	11.540	11.695	11.006	3,164,924
2024-08-29	11.475	11.640	11.475	11.535	10.855	1,019,651
2024-08-28	11.545	11.620	11.430	11.470	10.794	2,120,640
2024-08-27	11.640	11.680	11.555	11.555	10.874	1,776,059
2024-08-26	11.485	11.755	11.400	11.605	10.921	2,157,233
2024-08-23	11.380	11.515	11.360	11.500	10.822	1,049,826
2024-08-22	11.450	11.465	11.280	11.380	10.709	1,083,164

← NewerPage 9 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.