Stora Enso Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 143.85 | 144.40 | 143.70 | 143.80 | 135.32 | 742 |
| 2024-06-07 | 145.90 | 145.90 | 144.10 | 145.40 | 136.83 | 11,572 |
| 2024-06-06 | 147.55 | 147.55 | 147.55 | 147.55 | 138.85 | 0 |
| 2024-06-05 | 150.15 | 150.80 | 147.30 | 147.55 | 138.85 | 1,153 |
| 2024-06-04 | 150.90 | 151.00 | 146.80 | 147.65 | 138.94 | 2,181 |
| 2024-06-03 | 153.40 | 153.40 | 151.10 | 151.90 | 142.94 | 3,254 |
| 2024-05-31 | 154.20 | 154.20 | 153.00 | 153.80 | 144.73 | 4,071 |
| 2024-05-30 | 152.50 | 155.85 | 152.50 | 155.85 | 146.66 | 1,799 |
| 2024-05-29 | 156.30 | 156.50 | 153.30 | 154.40 | 145.29 | 6,302 |
| 2024-05-28 | 157.15 | 158.60 | 156.00 | 157.15 | 147.88 | 3,452 |
| 2024-05-24 | 155.00 | 156.00 | 154.50 | 155.10 | 145.95 | 5,651 |
| 2024-05-23 | 157.30 | 157.30 | 155.60 | 156.50 | 147.27 | 3,173 |
| 2024-05-22 | 159.00 | 159.00 | 157.20 | 158.75 | 149.39 | 5,913 |
| 2024-05-21 | 160.50 | 162.50 | 159.70 | 159.70 | 150.28 | 8,922 |
| 2024-05-20 | 160.70 | 161.50 | 159.80 | 161.15 | 151.65 | 9,331 |
| 2024-05-17 | 158.55 | 160.20 | 158.10 | 160.05 | 150.61 | 10,744 |
| 2024-05-16 | 159.15 | 159.70 | 157.85 | 157.85 | 148.54 | 3,984 |
| 2024-05-15 | 159.25 | 164.20 | 159.10 | 159.50 | 150.09 | 6,102 |
| 2024-05-14 | 156.20 | 160.00 | 156.20 | 160.00 | 150.56 | 3,985 |
| 2024-05-13 | 153.40 | 153.70 | 152.60 | 152.85 | 143.84 | 1,263 |
| 2024-05-10 | 152.70 | 153.50 | 152.70 | 153.30 | 144.26 | 1,096 |
| 2024-05-09 | 151.25 | 151.25 | 151.25 | 151.25 | 142.33 | 0 |
| 2024-05-08 | 151.40 | 153.50 | 151.25 | 151.25 | 142.33 | 3,193 |
| 2024-05-07 | 149.60 | 151.50 | 149.00 | 151.25 | 142.33 | 7,504 |
| 2024-05-03 | 150.55 | 151.70 | 149.60 | 150.75 | 141.86 | 778 |
| 2024-05-02 | 147.90 | 150.90 | 147.90 | 149.75 | 140.92 | 470 |
| 2024-05-01 | 147.70 | 147.70 | 147.70 | 147.70 | 138.99 | 0 |
| 2024-04-30 | 147.50 | 148.30 | 147.10 | 147.70 | 138.99 | 1,240 |
| 2024-04-29 | 148.00 | 148.00 | 146.30 | 147.70 | 138.99 | 5,597 |
| 2024-04-26 | 147.71 | 150.60 | 147.71 | 149.25 | 140.45 | 13,558 |
| 2024-04-25 | 150.20 | 150.20 | 144.30 | 147.75 | 139.04 | 4,177 |
| 2024-04-24 | 145.80 | 145.80 | 144.55 | 144.55 | 136.03 | 2,066 |
| 2024-04-23 | 147.20 | 147.20 | 144.60 | 145.05 | 136.50 | 1,725 |
| 2024-04-22 | 148.70 | 149.20 | 147.00 | 147.95 | 139.22 | 4,584 |
| 2024-04-19 | 145.80 | 148.79 | 145.80 | 147.90 | 139.18 | 2,063 |
| 2024-04-18 | 144.70 | 145.00 | 143.10 | 145.00 | 136.45 | 792 |
| 2024-04-17 | 144.85 | 146.00 | 144.00 | 145.40 | 136.83 | 804 |
| 2024-04-16 | 144.65 | 145.29 | 143.80 | 144.70 | 136.17 | 2,719 |
| 2024-04-15 | 146.25 | 148.10 | 145.80 | 146.70 | 138.05 | 4,329 |
| 2024-04-12 | 149.20 | 149.20 | 146.70 | 147.85 | 139.13 | 1,493 |
| 2024-04-11 | 147.80 | 148.40 | 146.70 | 148.05 | 139.32 | 4,885 |
| 2024-04-10 | 150.80 | 150.80 | 148.09 | 148.90 | 140.12 | 4,831 |
| 2024-04-09 | 148.40 | 151.50 | 148.40 | 151.40 | 142.47 | 2,918 |
| 2024-04-08 | 150.20 | 150.20 | 147.65 | 147.65 | 138.94 | 6,195 |
| 2024-04-05 | 151.45 | 152.25 | 150.90 | 152.25 | 143.27 | 2,194 |
| 2024-04-04 | 149.80 | 152.70 | 149.78 | 152.70 | 143.69 | 2,481 |
| 2024-04-03 | 149.00 | 151.30 | 149.00 | 150.65 | 141.77 | 10,168 |
| 2024-04-02 | 148.30 | 150.60 | 148.20 | 148.70 | 139.93 | 2,600 |
| 2024-03-28 | 148.35 | 149.50 | 147.40 | 148.30 | 139.55 | 774 |
| 2024-03-27 | 147.00 | 148.70 | 147.00 | 148.30 | 139.55 | 2,222 |
| 2024-03-26 | 146.80 | 147.50 | 145.90 | 146.35 | 137.72 | 5,711 |
| 2024-03-25 | 146.00 | 147.70 | 146.00 | 147.05 | 138.38 | 4,393 |
| 2024-03-22 | 143.20 | 145.20 | 143.20 | 145.20 | 136.64 | 10,699 |
| 2024-03-21 | 140.50 | 144.70 | 140.50 | 144.70 | 136.17 | 11,816 |
| 2024-03-20 | 138.00 | 138.89 | 138.00 | 138.00 | 128.79 | 605 |
| 2024-03-19 | 137.65 | 137.90 | 137.65 | 137.65 | 128.46 | 287 |
| 2024-03-18 | 133.81 | 134.30 | 133.81 | 134.20 | 125.25 | 1,151 |
| 2024-03-15 | 132.50 | 133.40 | 132.50 | 133.15 | 124.27 | 1,630 |
| 2024-03-14 | 132.40 | 132.80 | 131.40 | 132.10 | 123.29 | 6,559 |
| 2024-03-13 | 132.30 | 132.30 | 131.60 | 131.80 | 123.01 | 4,915 |
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.