Stora Enso Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 130.90 | 132.60 | 130.90 | 132.60 | 123.75 | 7,149 |
| 2024-03-11 | 130.10 | 130.60 | 128.90 | 130.20 | 121.51 | 7,957 |
| 2024-03-08 | 130.10 | 131.00 | 129.50 | 130.50 | 121.79 | 3,573 |
| 2024-03-07 | 124.90 | 130.70 | 124.90 | 129.80 | 121.14 | 13,211 |
| 2024-03-06 | 127.80 | 129.20 | 126.09 | 126.70 | 118.25 | 4,627 |
| 2024-03-05 | 128.90 | 128.90 | 126.90 | 127.20 | 118.71 | 14,223 |
| 2024-03-04 | 131.20 | 131.20 | 129.15 | 129.15 | 120.53 | 1,137 |
| 2024-03-01 | 130.90 | 131.98 | 130.30 | 131.70 | 122.91 | 5,634 |
| 2024-02-29 | 130.30 | 130.30 | 129.40 | 130.30 | 121.61 | 16,467 |
| 2024-02-28 | 130.40 | 131.99 | 130.40 | 131.10 | 122.35 | 1,098 |
| 2024-02-27 | 126.30 | 129.90 | 126.30 | 129.90 | 121.23 | 3,887 |
| 2024-02-26 | 124.45 | 124.50 | 123.09 | 123.30 | 115.07 | 664 |
| 2024-02-23 | 124.70 | 125.50 | 124.70 | 125.50 | 117.13 | 4,479 |
| 2024-02-22 | 125.40 | 125.70 | 123.80 | 124.15 | 115.87 | 1,147 |
| 2024-02-21 | 124.60 | 124.60 | 124.20 | 124.35 | 116.05 | 2,759 |
| 2024-02-20 | 124.80 | 124.95 | 123.90 | 124.20 | 115.91 | 4,342 |
| 2024-02-19 | 125.40 | 125.60 | 123.90 | 124.60 | 116.29 | 1,615 |
| 2024-02-16 | 124.51 | 126.20 | 124.51 | 126.00 | 117.59 | 1,777 |
| 2024-02-15 | 122.05 | 123.60 | 121.50 | 122.80 | 114.61 | 3,059 |
| 2024-02-14 | 123.30 | 123.40 | 122.01 | 123.15 | 114.93 | 970 |
| 2024-02-13 | 126.50 | 126.50 | 123.70 | 124.00 | 115.73 | 1,450 |
| 2024-02-12 | 126.45 | 127.00 | 126.45 | 126.45 | 118.01 | 899 |
| 2024-02-09 | 126.60 | 126.60 | 126.25 | 126.25 | 117.83 | 506 |
| 2024-02-08 | 127.60 | 128.25 | 127.60 | 128.25 | 119.69 | 7,905 |
| 2024-02-07 | 126.85 | 127.50 | 126.70 | 127.50 | 118.99 | 270 |
| 2024-02-06 | 127.55 | 127.61 | 127.50 | 127.55 | 119.04 | 3,716 |
| 2024-02-05 | 128.40 | 129.00 | 127.10 | 127.70 | 119.18 | 3,800 |
| 2024-02-02 | 126.65 | 129.50 | 126.30 | 129.50 | 120.86 | 4,203 |
| 2024-02-01 | 125.85 | 129.20 | 124.80 | 127.65 | 119.13 | 8,371 |
| 2024-01-31 | 132.50 | 132.99 | 131.75 | 131.75 | 122.96 | 6,649 |
| 2024-01-30 | 133.00 | 133.00 | 132.40 | 133.00 | 124.13 | 971 |
| 2024-01-29 | 134.95 | 135.15 | 134.65 | 135.15 | 126.13 | 2,489 |
| 2024-01-26 | 133.30 | 136.61 | 132.70 | 135.85 | 126.79 | 2,333 |
| 2024-01-25 | 132.60 | 135.60 | 132.60 | 132.90 | 124.03 | 24,593 |
| 2024-01-24 | 134.00 | 134.00 | 132.91 | 133.55 | 124.64 | 1,897 |
| 2024-01-23 | 131.90 | 133.60 | 131.90 | 132.55 | 123.71 | 1,780 |
| 2024-01-22 | 132.20 | 132.20 | 130.10 | 131.00 | 122.26 | 12,233 |
| 2024-01-19 | 136.55 | 136.60 | 131.90 | 132.65 | 123.80 | 6,783 |
| 2024-01-18 | 136.65 | 137.40 | 136.50 | 137.40 | 128.23 | 2,705 |
| 2024-01-17 | 136.60 | 137.50 | 136.60 | 137.50 | 128.32 | 1,923 |
| 2024-01-16 | 138.50 | 138.50 | 137.37 | 138.10 | 128.88 | 6,134 |
| 2024-01-15 | 140.85 | 141.50 | 139.70 | 140.05 | 130.70 | 9,675 |
| 2024-01-12 | 139.10 | 140.70 | 139.10 | 140.05 | 130.70 | 2,633 |
| 2024-01-11 | 137.95 | 138.45 | 137.30 | 138.45 | 129.21 | 22,252 |
| 2024-01-10 | 139.66 | 139.66 | 136.40 | 136.40 | 127.30 | 24,263 |
| 2024-01-09 | 141.80 | 141.80 | 140.70 | 141.80 | 132.34 | 6,983 |
| 2024-01-08 | 141.50 | 143.60 | 141.50 | 143.60 | 134.02 | 13,650 |
| 2024-01-05 | 141.40 | 141.40 | 139.40 | 141.40 | 131.96 | 1,120 |
| 2024-01-04 | 141.40 | 143.30 | 141.40 | 141.40 | 131.96 | 3,618 |
| 2024-01-03 | 142.10 | 142.10 | 139.10 | 139.10 | 129.82 | 1,121 |
| 2024-01-02 | 139.80 | 142.10 | 139.80 | 142.10 | 132.62 | 4,588 |
| 2023-12-29 | 139.20 | 139.70 | 138.70 | 139.40 | 130.10 | 941 |
| 2023-12-28 | 140.25 | 140.49 | 138.90 | 139.00 | 129.72 | 6,945 |
| 2023-12-27 | 139.80 | 140.40 | 139.30 | 139.95 | 130.61 | 7,424 |
| 2023-12-22 | 139.50 | 140.10 | 139.50 | 139.60 | 130.28 | 1,037 |
| 2023-12-21 | 139.35 | 139.70 | 139.00 | 139.15 | 129.86 | 3,592 |
| 2023-12-20 | 140.50 | 141.10 | 139.90 | 140.80 | 131.40 | 3,632 |
| 2023-12-19 | 140.49 | 142.90 | 140.49 | 141.50 | 132.06 | 12,735 |
| 2023-12-18 | 139.25 | 139.80 | 137.70 | 138.80 | 129.54 | 4,210 |
| 2023-12-15 | 138.20 | 140.60 | 138.20 | 139.80 | 130.47 | 15,499 |
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.