Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	127.15	127.15	126.30	127.15	119.65	405
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

← NewerPage 10 of 22 · 1,268 trading daysOlder →

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.