Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	124.65	125.50	123.70	124.50	116.19	5,869
2023-06-28	123.60	125.60	123.50	125.60	117.22	5,747
2023-06-27	123.00	123.00	120.60	123.00	114.79	3,158
2023-06-26	123.10	124.10	121.40	123.30	115.07	944
2023-06-23	124.20	124.20	124.20	124.20	115.91	0
2023-06-22	124.00	126.00	123.70	124.20	115.91	9,871
2023-06-21	130.35	130.50	124.60	125.00	116.66	9,779
2023-06-20	132.80	132.80	130.80	132.10	123.29	37,083
2023-06-19	135.00	135.00	133.30	133.40	124.50	14,652
2023-06-16	139.20	139.20	135.50	137.55	128.37	7,844
2023-06-15	141.70	141.70	136.40	139.35	130.05	5,116
2023-06-14	143.00	144.20	143.00	143.40	133.83	744
2023-06-13	143.55	143.55	142.50	143.55	133.97	910
2023-06-12	145.05	145.40	142.95	143.30	133.74	1,200
2023-06-09	145.25	145.49	143.90	144.20	134.58	9,627
2023-06-08	145.70	146.90	145.70	146.05	136.30	4,413
2023-06-07	146.70	146.70	144.80	145.00	135.32	13,123
2023-06-06	147.30	147.30	147.30	147.30	137.47	0
2023-06-05	145.20	147.30	144.50	147.30	137.47	11,298
2023-06-02	141.90	143.20	141.90	143.20	133.64	1,852
2023-06-01	138.35	139.80	138.05	139.80	130.47	11,049
2023-05-31	139.55	139.89	137.30	138.10	128.88	6,219
2023-05-30	140.20	141.70	140.00	141.55	132.10	907
2023-05-26	137.90	139.60	137.60	138.30	129.07	9,621
2023-05-25	140.00	140.00	136.50	136.50	127.39	27,152
2023-05-24	137.10	137.90	136.90	137.00	127.86	7,911
2023-05-23	137.00	139.40	137.00	139.10	129.82	6,848
2023-05-22	133.30	133.30	132.50	133.20	124.31	5,932
2023-05-19	133.60	134.50	133.60	133.75	124.83	3,297
2023-05-18	132.70	132.70	132.70	132.70	123.85	0
2023-05-17	132.70	132.70	131.10	132.70	123.85	561
2023-05-16	133.20	133.50	132.70	132.70	123.85	3,335
2023-05-15	132.20	133.40	132.20	132.60	123.75	1,988
2023-05-12	132.60	132.60	131.20	132.05	123.24	2,495
2023-05-11	133.20	134.90	133.20	133.90	124.97	7,456
2023-05-10	132.70	133.30	132.70	133.30	124.41	2,079
2023-05-09	134.80	134.80	131.90	132.80	123.94	1,736
2023-05-05	134.10	135.20	134.10	135.00	125.99	6,379
2023-05-04	133.25	133.30	132.40	132.85	123.99	3,942
2023-05-03	132.05	133.80	131.80	132.70	123.85	3,309
2023-05-02	131.45	132.70	131.30	132.55	123.71	11,887
2023-04-28	127.80	130.30	127.80	129.40	120.77	7,584
2023-04-27	126.80	128.20	126.80	127.50	118.99	1,151
2023-04-26	124.65	128.10	124.30	126.75	118.29	7,361
2023-04-25	125.05	128.90	124.90	126.55	118.11	8,162
2023-04-24	125.90	127.50	125.90	127.20	118.71	2,242
2023-04-21	128.80	128.80	124.99	125.15	116.80	9,079
2023-04-20	124.90	130.20	124.90	129.40	120.77	50,286
2023-04-19	131.55	131.60	131.35	131.35	122.59	3,584
2023-04-18	132.20	132.30	130.90	131.20	122.45	1,278
2023-04-17	132.30	133.60	132.30	132.45	123.61	1,602
2023-04-14	132.10	132.30	130.00	131.50	122.73	21,101
2023-04-13	131.10	132.10	130.40	132.05	123.24	1,080
2023-04-12	132.60	132.60	129.70	130.35	121.65	18,116
2023-04-11	136.20	136.20	134.10	134.80	125.81	3,361
2023-04-06	131.85	131.85	131.85	131.85	123.05	1,084
2023-04-05	133.80	133.80	131.79	131.85	123.05	18,354
2023-04-04	135.80	136.10	133.70	134.00	125.06	5,156
2023-04-03	135.25	135.60	134.40	135.20	126.18	8,268
2023-03-31	134.70	134.70	133.10	134.25	125.29	3,735

← NewerPage 15 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.