Stora Enso Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 132.65 | 133.00 | 130.40 | 130.40 | 122.71 | 387 |
| 2024-09-02 | 132.45 | 133.40 | 132.35 | 132.35 | 124.54 | 3,465 |
| 2024-08-30 | 131.70 | 132.55 | 131.70 | 132.55 | 124.73 | 2,249 |
| 2024-08-29 | 131.10 | 131.30 | 131.10 | 131.30 | 123.56 | 264 |
| 2024-08-28 | 130.95 | 131.20 | 130.35 | 130.35 | 122.66 | 362 |
| 2024-08-27 | 132.60 | 132.60 | 132.40 | 132.60 | 124.78 | 131 |
| 2024-08-23 | 130.20 | 131.50 | 130.20 | 130.20 | 122.52 | 1,451 |
| 2024-08-22 | 129.30 | 129.30 | 128.90 | 128.90 | 121.30 | 4,666 |
| 2024-08-21 | 130.30 | 131.30 | 130.30 | 130.30 | 122.62 | 12,726 |
| 2024-08-20 | 129.70 | 130.00 | 129.20 | 130.00 | 122.33 | 2,348 |
| 2024-08-19 | 127.60 | 128.65 | 127.60 | 128.65 | 121.06 | 3,661 |
| 2024-08-16 | 127.60 | 128.10 | 127.20 | 127.65 | 120.12 | 7,725 |
| 2024-08-15 | 126.40 | 128.20 | 126.40 | 127.20 | 119.70 | 10,049 |
| 2024-08-14 | 125.55 | 125.70 | 124.60 | 124.85 | 117.49 | 8,340 |
| 2024-08-13 | 124.10 | 125.30 | 122.70 | 124.10 | 116.78 | 7,369 |
| 2024-08-12 | 123.85 | 124.20 | 123.00 | 124.05 | 116.73 | 4,269 |
| 2024-08-09 | 123.10 | 124.80 | 123.00 | 123.50 | 116.22 | 492 |
| 2024-08-08 | 121.15 | 121.75 | 120.30 | 121.75 | 114.57 | 376 |
| 2024-08-07 | 122.45 | 122.60 | 121.80 | 122.10 | 114.90 | 1,883 |
| 2024-08-06 | 123.10 | 123.10 | 121.20 | 121.55 | 114.38 | 398 |
| 2024-08-05 | 120.80 | 123.30 | 119.60 | 121.25 | 114.10 | 4,951 |
| 2024-08-02 | 129.10 | 129.10 | 124.50 | 125.00 | 117.63 | 3,556 |
| 2024-08-01 | 133.70 | 133.80 | 131.20 | 131.25 | 123.51 | 1,424 |
| 2024-07-31 | 134.80 | 135.80 | 134.00 | 135.15 | 127.18 | 480 |
| 2024-07-30 | 135.60 | 135.60 | 133.70 | 134.60 | 126.66 | 2,547 |
| 2024-07-29 | 135.00 | 136.00 | 135.00 | 135.00 | 127.04 | 1,419 |
| 2024-07-26 | 135.75 | 136.10 | 134.40 | 134.45 | 126.52 | 8,147 |
| 2024-07-25 | 137.40 | 137.40 | 134.60 | 136.00 | 127.98 | 21,267 |
| 2024-07-24 | 145.30 | 147.70 | 138.50 | 138.70 | 130.52 | 3,181 |
| 2024-07-23 | 149.40 | 149.40 | 147.10 | 148.40 | 139.65 | 478 |
| 2024-07-22 | 148.60 | 149.60 | 148.60 | 149.00 | 140.21 | 1,939 |
| 2024-07-19 | 147.70 | 147.80 | 147.05 | 147.05 | 138.38 | 95 |
| 2024-07-18 | 145.40 | 146.00 | 145.40 | 146.00 | 137.39 | 120 |
| 2024-07-17 | 145.85 | 146.00 | 143.80 | 145.80 | 137.20 | 1,864 |
| 2024-07-16 | 143.85 | 146.30 | 143.80 | 146.30 | 137.67 | 244 |
| 2024-07-15 | 143.35 | 143.80 | 143.15 | 143.15 | 134.71 | 120 |
| 2024-07-12 | 142.70 | 144.20 | 142.70 | 143.40 | 134.94 | 628 |
| 2024-07-11 | 143.30 | 143.30 | 141.10 | 141.20 | 132.87 | 2,625 |
| 2024-07-10 | 141.85 | 143.55 | 141.70 | 143.55 | 135.08 | 366 |
| 2024-07-09 | 144.45 | 144.80 | 142.60 | 143.10 | 134.66 | 7,542 |
| 2024-07-08 | 143.55 | 144.35 | 142.90 | 144.35 | 135.84 | 2,320 |
| 2024-07-05 | 146.60 | 146.60 | 143.60 | 143.90 | 135.41 | 728 |
| 2024-07-04 | 146.30 | 146.95 | 146.30 | 146.95 | 138.28 | 597 |
| 2024-07-03 | 143.90 | 145.10 | 143.90 | 144.40 | 135.88 | 435 |
| 2024-07-02 | 143.85 | 143.85 | 142.90 | 143.85 | 135.37 | 351 |
| 2024-07-01 | 147.55 | 147.55 | 145.10 | 147.55 | 138.85 | 546 |
| 2024-06-28 | 146.00 | 147.20 | 144.25 | 144.25 | 135.74 | 652 |
| 2024-06-27 | 144.00 | 144.70 | 144.00 | 144.70 | 136.17 | 1,137 |
| 2024-06-26 | 143.85 | 144.40 | 142.60 | 143.05 | 134.61 | 2,356 |
| 2024-06-25 | 140.80 | 143.75 | 140.80 | 143.75 | 135.27 | 2,752 |
| 2024-06-24 | 141.40 | 141.70 | 140.80 | 140.80 | 132.50 | 1,248 |
| 2024-06-21 | 141.25 | 141.25 | 141.25 | 141.25 | 132.92 | 0 |
| 2024-06-20 | 140.70 | 141.80 | 140.70 | 141.25 | 132.92 | 1,275 |
| 2024-06-19 | 140.70 | 141.35 | 140.70 | 141.35 | 133.01 | 3,780 |
| 2024-06-18 | 139.30 | 141.80 | 139.30 | 141.30 | 132.97 | 2,544 |
| 2024-06-17 | 139.05 | 139.05 | 137.80 | 139.05 | 130.85 | 1,827 |
| 2024-06-14 | 142.60 | 142.60 | 139.30 | 140.35 | 132.07 | 4,016 |
| 2024-06-13 | 140.85 | 144.90 | 139.90 | 144.75 | 136.21 | 3,579 |
| 2024-06-12 | 141.40 | 141.40 | 140.00 | 141.40 | 133.06 | 3,924 |
| 2024-06-11 | 143.00 | 143.00 | 139.50 | 140.55 | 132.26 | 3,493 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 1.3549 EUR |
| 2026-03-25 | 1.4041 EUR |
| 2025-09-24 | 1.3234 EUR |
| 2025-03-21 | 1.4317 EUR |
| 2024-12-12 | 1.1519 EUR |
| 2024-03-21 | 1.1371 EUR |
| 2023-03-17 | 6.6980 EUR |
| 2022-03-16 | 5.8063 EUR |
| 2021-03-22 | 3.0508 EUR |
| 2020-12-09 | 1.5390 EUR |
| 2020-06-05 | 1.5640 EUR |
| 2020-03-20 | 5.5457 EUR |
| 2019-03-15 | 5.2654 EUR |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.