Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.095	10.135	10.005	10.110	10.110	1,110,426
2026-10-15	10.040	10.120	9.776	9.968	9.968	1,945,470
2026-10-14	10.065	10.215	10.045	10.090	10.090	1,505,122
2026-10-13	9.974	10.200	9.950	10.065	10.065	1,364,333
2026-10-12	9.798	9.962	9.780	9.920	9.920	1,472,690
2026-10-09	9.942	9.970	9.772	9.772	9.772	1,493,409
2026-10-08	9.786	9.848	9.694	9.772	9.772	1,295,862
2026-10-07	9.888	9.974	9.776	9.810	9.810	1,519,324
2026-10-06	9.902	9.984	9.858	9.962	9.962	1,042,523
2026-10-05	10.025	10.060	9.856	9.862	9.862	903,701
2026-10-02	10.020	10.220	9.966	10.025	10.025	1,320,269
2026-10-01	10.165	10.280	9.972	9.972	9.972	2,088,413
2026-09-30	10.245	10.315	10.165	10.165	10.165	1,257,735
2026-09-29	10.375	10.390	10.225	10.225	10.225	1,193,437
2026-09-28	10.455	10.605	10.260	10.385	10.385	1,110,771
2026-09-25	10.510	10.535	10.435	10.435	10.435	1,209,783
2026-09-24	10.575	10.630	10.465	10.510	10.510	1,501,462
2026-09-23	10.940	11.140	10.685	10.720	10.600	1,652,813
2026-09-22	10.620	10.930	10.620	10.920	10.798	2,133,058
2026-09-21	10.470	10.610	10.460	10.575	10.457	1,142,851
2026-09-18	10.700	10.815	10.450	10.450	10.333	5,487,859
2026-09-17	10.470	10.690	10.440	10.640	10.521	1,412,027
2026-09-16	10.360	10.465	10.260	10.465	10.348	1,232,723
2026-09-15	10.130	10.425	10.040	10.355	10.239	1,334,431
2026-09-14	10.125	10.170	9.994	10.135	10.022	1,276,857
2026-09-11	10.090	10.275	10.090	10.125	10.012	1,026,421
2026-09-10	10.365	10.415	10.095	10.095	9.982	1,975,216
2026-09-09	10.285	10.590	10.145	10.330	10.214	1,996,470
2026-09-08	10.160	10.425	10.110	10.340	10.224	1,604,034
2026-09-07	10.170	10.220	10.105	10.175	10.061	790,276
2026-09-04	10.015	10.205	9.950	10.180	10.066	947,292
2026-09-03	10.170	10.335	10.000	10.015	9.903	1,134,650
2026-09-02	10.200	10.245	10.090	10.170	10.056	1,234,871
2026-09-01	10.170	10.310	10.020	10.230	10.116	1,205,346
2026-08-31	10.110	10.325	10.100	10.125	10.012	2,811,222
2026-08-28	10.065	10.260	10.065	10.110	9.997	1,700,885
2026-08-27	9.990	10.075	9.850	10.015	9.903	1,524,047
2026-08-26	9.910	9.966	9.856	9.912	9.801	748,390
2026-08-25	9.900	10.015	9.870	9.910	9.799	1,126,645
2026-08-24	9.822	9.906	9.778	9.870	9.760	835,038
2026-08-21	9.720	9.866	9.718	9.822	9.712	1,124,582
2026-08-20	9.484	9.756	9.456	9.728	9.619	1,369,335
2026-08-19	9.386	9.454	9.336	9.442	9.336	1,574,362
2026-08-18	9.424	9.480	9.354	9.364	9.259	1,408,107
2026-08-17	9.588	9.600	9.424	9.424	9.319	1,168,362
2026-08-14	9.748	9.762	9.536	9.588	9.481	1,067,839
2026-08-13	9.700	9.826	9.680	9.680	9.572	1,684,625
2026-08-12	9.618	9.792	9.576	9.700	9.591	1,007,387
2026-08-11	9.690	9.714	9.542	9.642	9.534	1,250,927
2026-08-10	9.756	9.764	9.640	9.690	9.582	1,178,449
2026-08-07	9.748	9.788	9.652	9.756	9.647	1,061,332
2026-08-06	9.868	10.085	9.722	9.756	9.647	2,243,060
2026-08-05	10.030	10.075	9.802	9.856	9.746	1,275,936
2026-08-04	10.050	10.215	9.976	9.976	9.864	1,443,782
2026-08-03	9.958	10.205	9.958	10.030	9.918	1,783,036
2026-07-31	10.040	10.135	9.914	9.938	9.827	1,351,373
2026-07-30	9.910	10.270	9.904	10.005	9.893	2,041,993
2026-07-29	9.782	9.904	9.712	9.904	9.793	1,541,549
2026-07-28	9.626	9.784	9.566	9.740	9.631	1,578,970
2026-07-27	9.480	9.688	9.442	9.590	9.483	1,548,070

Page 1 of 3 · 127 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.