Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	105.20	106.40	105.20	106.15	104.97	51,149
2026-07-24	103.40	105.20	103.40	103.40	102.25	27,065
2026-07-23	99.550	99.550	97.500	98.900	97.796	45,285
2026-07-22	109.20	111.70	109.20	111.00	109.76	87,857
2026-07-21	107.45	107.45	107.45	107.45	106.25	0
2026-07-20	107.70	107.90	107.60	107.60	106.40	8,000
2026-07-17	105.90	107.85	105.90	107.20	106.00	20,306
2026-07-16	104.15	105.05	104.15	105.05	103.88	1,682
2026-07-15	102.90	102.95	102.90	102.95	101.80	5,000
2026-07-14	103.10	103.10	103.10	103.10	101.95	0
2026-07-13	103.50	103.50	102.90	103.50	102.34	24,728
2026-07-10	103.60	104.30	103.60	103.65	102.49	202
2026-07-09	102.55	102.55	102.55	102.55	101.41	0
2026-07-08	102.30	102.30	101.35	101.78	100.64	23,186
2026-07-07	103.60	104.30	103.60	103.60	102.44	270
2026-07-06	103.30	103.85	102.90	103.85	102.69	208
2026-07-03	102.90	103.70	102.90	102.90	101.75	962
2026-07-02	102.00	102.50	102.00	102.25	101.11	1,075
2026-07-01	101.63	101.63	101.63	101.63	100.49	0
2026-06-30	103.80	103.90	103.80	103.90	102.74	282
2026-06-29	102.75	102.80	102.00	102.80	101.65	191
2026-06-26	103.20	103.20	101.70	101.83	100.69	6,610
2026-06-25	105.25	105.25	105.25	105.25	104.08	0
2026-06-24	105.30	105.30	105.30	105.30	104.12	0
2026-06-23	105.00	106.20	104.90	105.10	103.93	165,805
2026-06-22	105.55	106.00	105.10	106.00	104.82	1,616
2026-06-19	105.80	105.80	105.80	105.80	104.62	0
2026-06-18	106.10	106.10	105.00	105.80	104.62	426
2026-06-17	107.20	107.20	106.10	107.15	105.95	7,493
2026-06-16	107.70	107.70	107.70	107.70	106.50	0
2026-06-15	107.45	109.40	107.45	107.45	106.25	106,977
2026-06-12	105.25	105.25	104.10	105.25	104.08	1,012
2026-06-11	104.90	104.90	103.90	104.90	103.73	2
2026-06-10	109.40	110.00	104.75	104.75	103.58	607
2026-06-09	109.75	110.90	109.65	109.80	108.57	8,910
2026-06-08	110.05	110.60	110.05	110.60	109.37	3,132
2026-06-05	109.10	110.10	109.10	109.90	108.67	22,401
2026-06-04	108.20	110.00	108.20	108.20	106.99	3,867
2026-06-03	108.25	108.50	108.25	108.25	107.04	1,428
2026-06-02	108.30	108.30	107.50	108.30	107.09	6,000
2026-06-01	108.40	109.85	108.40	108.40	107.19	16,502
2026-05-29	108.55	108.60	107.70	107.95	106.75	865
2026-05-28	108.00	108.70	107.90	108.00	106.79	2,971
2026-05-27	107.80	109.20	107.80	107.80	106.60	3,455
2026-05-26	108.20	108.30	107.50	108.20	106.99	22,344
2026-05-22	105.80	105.80	105.60	105.70	104.52	860
2026-05-21	106.60	107.00	106.60	106.60	105.41	783
2026-05-20	106.90	107.25	106.10	107.00	105.81	993
2026-05-19	106.60	107.35	106.60	106.80	105.61	18,907
2026-05-18	104.50	105.10	104.50	104.50	103.33	34,160
2026-05-15	104.60	104.60	103.20	103.55	102.39	13,600
2026-05-14	103.85	103.85	103.85	103.85	102.69	0
2026-05-13	103.85	103.85	103.85	103.85	102.69	0
2026-05-12	103.85	104.00	103.85	103.85	102.69	2,373
2026-05-11	104.00	104.00	104.00	104.00	102.84	0
2026-05-08	104.65	104.65	104.30	104.65	103.48	815
2026-05-07	108.90	108.90	105.30	106.25	105.06	41,675
2026-05-06	105.20	106.50	105.20	105.75	104.57	17,160
2026-05-05	104.05	104.05	104.05	104.05	102.89	0
2026-05-01	102.65	102.65	102.65	102.65	101.50	0

← NewerPage 2 of 5 · 254 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.