Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	136.10	137.50	135.20	135.20	126.18	3,174
2023-09-21	139.50	140.30	139.50	140.10	130.75	2,314
2023-09-20	141.30	142.00	138.00	141.30	131.87	7,238
2023-09-19	145.10	145.10	140.60	140.90	131.50	4,645
2023-09-18	144.90	145.50	144.50	144.90	135.23	7,603
2023-09-15	144.60	145.90	144.00	144.30	134.67	823
2023-09-14	140.50	142.80	140.50	141.70	132.24	7,701
2023-09-13	139.00	141.00	139.00	141.00	131.59	4,224
2023-09-12	138.95	139.00	137.80	137.80	128.60	7,991
2023-09-11	137.80	138.70	137.80	137.80	128.60	252
2023-09-08	137.65	138.10	135.60	136.15	127.07	3,346
2023-09-07	139.95	140.47	137.80	138.15	128.93	2,050
2023-09-06	139.30	139.30	138.20	139.30	130.00	4,334
2023-09-05	140.50	140.90	139.00	139.50	130.19	4,075
2023-09-04	142.15	142.30	140.50	142.05	132.57	8,615
2023-09-01	139.20	141.90	139.20	141.30	131.87	4,447
2023-08-31	139.95	139.95	139.95	139.95	130.61	1,482
2023-08-30	139.70	141.60	139.70	141.40	131.96	6,754
2023-08-29	136.51	138.80	136.51	137.90	128.70	1,215
2023-08-25	130.80	132.20	130.80	132.20	123.38	1,350
2023-08-24	133.75	133.80	130.80	131.00	122.26	972
2023-08-23	132.80	133.80	132.80	133.80	124.87	721
2023-08-22	132.20	133.10	132.20	133.10	124.22	2,025
2023-08-21	130.10	131.10	130.10	130.80	122.07	1,408
2023-08-18	127.00	128.00	127.00	127.90	119.37	16,565
2023-08-17	127.50	128.00	127.50	128.00	119.46	1,994
2023-08-16	125.80	126.70	125.80	126.70	118.25	435
2023-08-15	125.90	125.90	125.35	125.35	116.99	1,304
2023-08-14	127.70	127.80	126.80	127.80	119.27	1
2023-08-11	128.90	128.90	127.90	127.90	119.37	2,452
2023-08-10	128.80	128.80	128.80	128.80	120.21	4,941
2023-08-09	128.00	128.80	128.00	128.45	119.88	4,997
2023-08-08	127.55	128.00	126.70	128.00	119.46	1,306
2023-08-07	129.20	129.20	127.85	127.85	119.32	2,300
2023-08-04	127.90	129.90	127.00	128.90	120.30	5,822
2023-08-03	127.15	128.40	127.00	128.40	119.83	3,428
2023-08-02	128.90	128.90	127.80	128.85	120.25	6,934
2023-08-01	130.70	131.40	128.70	131.40	122.63	6,952
2023-07-31	127.80	130.00	127.80	129.50	120.86	11,422
2023-07-28	128.90	128.90	127.60	127.95	119.41	444
2023-07-27	127.75	131.10	126.70	130.15	121.47	14,992
2023-07-26	125.00	127.80	125.00	127.00	118.53	12,680
2023-07-25	116.55	125.75	115.90	125.75	117.36	17,328
2023-07-24	115.85	117.30	114.70	116.30	108.54	27,918
2023-07-21	120.05	123.70	117.65	117.65	109.80	9,836
2023-07-20	132.80	133.40	131.20	131.30	122.54	619
2023-07-19	131.50	132.80	130.80	132.70	123.85	339
2023-07-18	130.20	131.60	130.20	131.15	122.40	1,608
2023-07-17	130.35	130.90	129.60	130.90	122.17	9,703
2023-07-14	132.25	132.60	130.80	130.80	122.07	17,383
2023-07-13	131.95	134.40	131.90	132.45	123.61	8,690
2023-07-12	130.20	132.70	130.20	132.15	123.33	2,387
2023-07-11	129.70	129.70	129.10	129.55	120.91	5,369
2023-07-10	128.25	129.80	127.90	129.80	121.14	11,620
2023-07-07	127.90	129.30	127.90	128.30	119.74	5,734
2023-07-06	129.00	129.00	127.50	127.55	119.04	5,614
2023-07-05	129.75	131.60	129.50	130.95	122.21	1,113
2023-07-04	128.70	131.20	128.70	130.80	122.07	10,361
2023-07-03	126.60	128.50	126.60	128.50	119.93	866
2023-06-30	125.95	126.50	125.00	125.90	117.50	3,918

← NewerPage 14 of 22 · 1,262 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.