Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	138.20	140.60	138.20	139.80	130.47	15,499
2023-12-14	134.10	136.00	134.00	134.60	125.62	9,337
2023-12-13	131.90	133.50	131.90	132.00	123.19	21,762
2023-12-12	133.25	133.70	127.80	133.20	124.31	35,461
2023-12-11	134.60	136.50	134.60	135.50	126.46	10,891
2023-12-08	133.80	135.60	133.80	134.80	125.81	1,394
2023-12-07	131.20	133.60	129.70	133.40	124.50	5,812
2023-12-06	131.80	134.70	131.70	134.70	125.71	5,806
2023-12-05	132.60	132.80	130.20	130.50	121.79	39,907
2023-12-04	135.10	135.10	132.80	133.95	125.01	3,976
2023-12-01	136.35	138.60	136.00	136.50	127.39	3,412
2023-11-30	136.35	136.80	134.90	135.40	126.37	5,249
2023-11-29	135.00	136.40	135.00	136.10	127.02	2,414
2023-11-28	132.15	134.90	131.70	134.60	125.62	3,925
2023-11-27	132.40	132.40	131.10	132.25	123.43	9,239
2023-11-24	133.61	133.61	132.60	132.75	123.89	6,379
2023-11-23	133.20	134.90	133.00	133.20	124.31	3,730
2023-11-22	136.50	137.10	133.00	133.70	124.78	7,342
2023-11-21	137.80	139.00	136.09	137.45	128.28	2,564
2023-11-20	139.20	139.20	137.80	139.00	129.72	16,079
2023-11-17	139.70	140.60	139.70	139.90	130.56	10,856
2023-11-16	139.80	139.80	137.10	138.30	129.07	4,706
2023-11-15	140.65	143.60	140.40	141.10	131.68	5,210
2023-11-14	137.15	141.80	137.00	141.80	132.34	955
2023-11-13	138.40	138.40	137.10	137.20	128.04	5,487
2023-11-10	140.40	140.40	138.00	139.25	129.96	10,897
2023-11-09	140.05	142.50	139.00	142.10	132.62	1,560
2023-11-08	138.85	140.05	137.00	140.05	130.70	6,402
2023-11-07	139.05	139.80	137.90	137.90	128.70	1,407
2023-11-06	137.50	140.60	137.50	139.70	130.38	9,431
2023-11-03	138.00	138.00	136.40	136.80	127.67	5,837
2023-11-02	136.00	138.00	136.00	136.80	127.67	2,951
2023-11-01	133.45	134.90	133.00	134.75	125.76	49,371
2023-10-31	132.35	133.80	132.00	132.80	123.94	1,430
2023-10-30	131.50	132.50	131.50	132.45	123.61	3,998
2023-10-27	128.45	131.40	128.40	131.20	122.45	8,288
2023-10-26	129.00	129.00	126.30	129.00	120.39	7,296
2023-10-25	130.80	132.70	128.20	128.80	120.21	2,947
2023-10-24	126.30	131.85	126.30	131.70	122.91	14,914
2023-10-23	125.50	126.10	123.70	124.10	115.82	16,083
2023-10-20	129.50	129.50	125.40	126.20	117.78	24,711
2023-10-19	134.40	136.35	131.70	136.35	127.25	15,201
2023-10-18	137.65	137.80	134.50	136.35	127.25	12,664
2023-10-17	138.40	138.40	137.80	138.20	128.98	240
2023-10-16	141.60	141.60	139.95	139.95	130.61	1,681
2023-10-13	142.25	142.30	140.17	140.55	131.17	9,013
2023-10-12	145.60	146.40	142.70	143.55	133.97	7,628
2023-10-11	141.10	144.50	141.10	144.20	134.58	5,056
2023-10-10	139.50	140.60	139.50	139.50	130.19	3,935
2023-10-09	136.45	137.40	136.10	136.75	127.63	5,449
2023-10-06	134.50	136.50	134.50	135.80	126.74	627
2023-10-05	132.20	132.80	131.70	131.80	123.01	878
2023-10-04	128.70	133.10	128.70	131.25	122.49	19,248
2023-10-03	134.70	134.70	129.39	130.50	121.79	10,382
2023-10-02	137.95	139.10	134.90	135.10	126.09	19,744
2023-09-29	136.50	137.70	136.50	137.15	128.00	4,335
2023-09-28	135.20	136.60	135.20	135.35	126.32	1,595
2023-09-27	136.75	136.80	134.21	135.00	125.99	3,314
2023-09-26	136.75	138.05	136.70	138.05	128.84	877
2023-09-25	135.20	137.30	135.20	136.70	127.58	17,647

← NewerPage 13 of 22 · 1,263 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.