Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	107.20	112.35	107.20	111.60	108.90	46,725
2026-02-03	103.70	104.30	103.15	103.15	100.65	1,004
2026-02-02	101.70	104.00	101.70	103.90	101.39	5,031
2026-01-30	103.60	103.60	103.10	103.10	100.61	386
2026-01-29	109.40	109.40	107.70	107.70	105.09	534
2026-01-28	109.80	109.80	109.18	109.80	107.14	3,836
2026-01-27	110.15	110.15	109.30	110.15	107.49	80
2026-01-26	111.10	111.90	111.10	111.35	108.66	1,237
2026-01-23	111.00	112.05	109.65	109.65	107.00	1,679
2026-01-22	110.15	111.25	110.00	111.25	108.56	24,903
2026-01-21	105.95	108.80	105.87	107.85	105.24	58,317
2026-01-20	108.50	108.80	105.90	106.40	103.83	837
2026-01-19	110.15	110.15	109.50	110.15	107.49	1,591
2026-01-16	113.30	113.30	112.00	112.65	109.92	9,993
2026-01-15	114.50	114.50	113.40	114.25	111.49	1,798
2026-01-14	115.50	115.50	113.40	115.50	112.71	910
2026-01-13	115.35	116.50	115.35	115.35	112.56	2,999
2026-01-12	115.30	115.30	112.95	112.95	110.22	423
2026-01-09	115.10	115.30	115.10	115.30	112.51	2
2026-01-08	113.95	113.95	112.50	113.95	111.19	25
2026-01-07	116.05	118.10	114.60	114.60	111.83	54,211
2026-01-06	117.50	117.50	117.50	117.50	114.66	0
2026-01-05	117.45	117.80	116.10	117.50	114.66	369
2026-01-02	117.50	117.50	117.50	117.50	114.66	0
2025-12-31	115.65	115.65	115.65	115.65	112.85	0
2025-12-30	115.20	115.80	115.20	115.65	112.85	28,254
2025-12-29	113.60	114.30	113.60	113.90	111.14	3,548
2025-12-24	111.50	111.50	111.50	111.50	108.80	0
2025-12-23	111.65	112.20	111.50	111.50	108.80	716
2025-12-22	111.70	112.20	111.20	111.70	109.00	97,540
2025-12-19	112.85	113.00	112.70	113.00	110.27	444
2025-12-18	112.70	113.10	112.70	113.00	110.27	3,869
2025-12-17	110.95	111.70	110.50	111.40	108.71	1,749
2025-12-16	110.90	111.60	110.90	110.90	108.22	690
2025-12-15	110.80	111.30	110.80	111.10	108.41	2,055
2025-12-12	111.30	111.30	111.00	111.30	108.61	823
2025-12-11	112.10	114.10	111.70	112.05	109.34	10,856
2025-12-10	110.15	111.40	109.60	111.40	108.71	20,738
2025-12-09	111.00	111.00	109.90	110.95	108.27	21,726
2025-12-08	112.30	112.30	111.10	112.20	109.49	2,824
2025-12-05	113.70	113.90	112.20	112.55	109.83	93,639
2025-12-04	113.20	114.20	113.20	113.30	110.56	2,478
2025-12-03	111.30	112.60	111.30	112.15	109.44	2,298
2025-12-02	109.60	109.60	108.50	109.15	106.51	424
2025-12-01	110.25	110.25	109.40	110.25	107.58	313
2025-11-28	111.40	111.40	110.70	110.70	108.02	240
2025-11-27	110.40	111.45	110.40	111.45	108.75	2,623
2025-11-26	111.05	111.05	110.10	111.05	108.36	590
2025-11-25	109.60	111.25	109.60	111.25	108.56	136,281
2025-11-24	107.75	108.00	107.75	107.75	105.14	178
2025-11-21	104.54	106.05	104.54	106.05	103.48	2,105
2025-11-20	106.81	106.81	105.70	105.70	103.14	1,145
2025-11-19	106.80	108.60	106.50	108.00	105.39	2,721
2025-11-18	107.90	107.90	106.70	106.70	104.12	5,152
2025-11-17	110.70	110.70	110.50	110.70	108.02	1,399
2025-11-14	115.25	116.18	110.50	111.25	108.56	22,910
2025-11-13	117.10	117.70	115.75	115.75	112.95	7,868
2025-11-12	115.05	116.70	114.70	116.30	113.49	8,898
2025-11-11	112.95	114.40	112.95	114.05	111.29	9,365
2025-11-10	111.90	113.30	111.90	111.90	109.19	916

← NewerPage 4 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.