Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	102.65	102.65	102.65	102.65	101.50	0
2026-04-30	102.65	102.65	102.65	102.65	101.50	0
2026-04-29	102.03	102.50	101.63	102.25	101.11	4,572
2026-04-28	101.54	101.54	101.30	101.30	100.17	800
2026-04-27	104.20	104.20	103.30	104.20	103.04	2,419
2026-04-24	107.20	107.20	104.60	104.90	103.73	6,177
2026-04-23	110.65	111.20	110.65	110.65	109.42	5,459
2026-04-22	111.00	111.80	110.95	110.95	109.71	4,294
2026-04-21	111.30	111.30	110.90	111.10	109.86	49,786
2026-04-20	112.45	112.80	111.50	112.45	111.19	4,309
2026-04-17	111.15	113.40	110.30	113.10	111.84	3,562
2026-04-16	110.65	111.70	110.50	110.50	109.27	48,247
2026-04-15	111.35	111.80	110.40	110.45	109.22	151
2026-04-14	112.35	112.80	110.90	112.70	111.44	28,662
2026-04-13	111.75	112.30	111.20	111.75	110.50	1,521
2026-04-10	110.00	112.20	110.00	111.75	110.50	30,225
2026-04-09	111.00	111.00	109.60	110.50	109.27	2,062
2026-04-08	112.65	112.65	111.20	112.65	111.39	28,600
2026-04-07	110.25	112.10	108.75	108.75	107.54	1,826
2026-04-02	110.30	111.25	110.30	111.25	110.01	12,534
2026-04-01	111.50	111.50	110.90	111.25	110.01	25,237
2026-03-31	109.40	110.50	109.40	109.95	108.72	10,541
2026-03-30	108.10	108.20	107.70	108.20	106.99	2,744
2026-03-27	108.70	108.70	107.50	107.95	106.75	862
2026-03-26	108.30	110.10	108.30	109.15	107.93	2,720
2026-03-25	108.25	108.25	108.10	108.25	107.04	6,575
2026-03-24	106.55	106.90	105.50	106.55	103.97	2,677
2026-03-23	101.28	109.10	101.25	108.15	105.53	339,026
2026-03-20	104.70	104.70	104.35	104.35	101.83	1,517
2026-03-19	105.50	105.50	104.60	105.50	102.95	4,408
2026-03-18	111.10	112.00	109.62	109.70	107.05	2,436
2026-03-17	110.58	111.00	110.58	111.00	108.31	2,021
2026-03-16	110.60	111.50	110.60	110.60	107.92	25,498
2026-03-13	112.50	112.50	110.90	110.90	108.22	1,908
2026-03-12	114.35	115.40	114.35	115.10	112.32	32,417
2026-03-11	112.70	113.50	112.70	112.70	109.97	9,831
2026-03-10	112.70	114.25	112.70	114.25	111.49	13,492
2026-03-09	111.01	111.01	109.80	109.80	107.14	4,137
2026-03-06	114.29	114.29	113.70	113.75	111.00	1,130
2026-03-05	116.05	118.40	115.90	115.90	113.10	190,617
2026-03-04	115.00	117.05	115.00	116.35	113.54	52,502
2026-03-03	116.40	116.40	113.00	114.95	112.17	20,268
2026-03-02	120.60	120.60	117.90	119.20	116.32	4,072
2026-02-27	121.85	122.40	121.50	121.85	118.90	3,447
2026-02-26	121.50	122.70	121.50	122.45	119.49	12,120
2026-02-25	121.50	122.80	121.50	121.95	119.00	11,231
2026-02-24	120.90	122.60	120.90	122.00	119.05	75,248
2026-02-23	119.85	119.85	119.55	119.55	116.66	3,300
2026-02-20	121.30	121.70	120.50	121.05	118.12	30,635
2026-02-19	121.14	121.45	121.14	121.45	118.51	1,090
2026-02-18	120.90	120.90	120.00	120.80	117.88	1,027
2026-02-17	120.50	121.05	120.50	121.05	118.12	3,327
2026-02-16	121.20	121.20	120.40	120.40	117.49	883
2026-02-13	124.50	124.50	122.30	124.50	121.49	320
2026-02-12	127.50	127.50	125.35	125.35	122.32	3,253
2026-02-11	119.80	126.80	119.70	126.35	123.29	12,386
2026-02-10	117.90	119.20	117.90	119.10	116.22	4,438
2026-02-09	114.80	115.30	114.80	115.20	112.41	33,211
2026-02-06	112.80	113.50	112.30	112.75	110.02	3,027
2026-02-05	112.40	112.90	112.10	112.60	109.88	2,881

← NewerPage 3 of 5 · 255 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.