Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	110.55	110.90	110.10	110.90	108.22	4,328
2025-11-06	110.80	112.40	110.80	111.40	108.71	5,566
2025-11-05	109.50	111.35	109.50	111.35	108.66	2,130
2025-11-04	109.10	110.00	108.20	110.00	107.34	1,339
2025-11-03	109.70	110.50	109.70	110.35	107.68	1,281
2025-10-31	109.60	111.05	109.60	111.05	108.36	1,195
2025-10-30	106.75	108.90	106.75	108.80	106.17	4,723
2025-10-29	105.80	107.15	105.60	105.95	103.39	5,554
2025-10-28	105.55	105.80	105.00	105.50	102.95	10,577
2025-10-27	107.40	107.90	106.20	106.20	103.63	2,751
2025-10-24	105.43	107.60	105.43	107.30	104.70	2,860
2025-10-23	100.50	104.50	100.50	103.90	101.39	22,770
2025-10-22	95.750	97.050	95.750	96.325	93.995	2,768
2025-10-21	95.700	95.700	94.660	95.700	93.385	43,376
2025-10-20	94.925	94.925	94.450	94.925	92.629	3,019
2025-10-17	94.700	95.650	94.350	95.650	93.336	3,087
2025-10-16	95.875	95.875	94.250	94.250	91.970	3,740
2025-10-15	96.700	96.950	96.596	96.800	94.458	2,799
2025-10-14	95.300	96.150	95.300	96.100	93.775	1,672
2025-10-13	96.300	96.325	95.485	96.075	93.751	1,809
2025-10-10	97.350	97.350	95.325	95.325	93.019	6,313
2025-10-09	97.425	98.250	97.425	97.425	95.068	2,791
2025-10-08	98.175	98.400	96.850	96.850	94.507	4,696
2025-10-07	99.450	100.00	99.450	99.450	97.044	306
2025-10-06	100.60	100.60	97.550	99.225	96.825	22,819
2025-10-03	104.80	105.20	103.80	104.90	102.36	4,341
2025-10-02	105.00	105.00	104.10	104.10	101.58	365
2025-10-01	104.00	105.10	104.00	105.10	102.56	17,531
2025-09-30	103.25	103.30	102.08	102.08	99.606	2,974
2025-09-29	102.80	103.50	102.80	102.95	100.46	5,361
2025-09-26	102.13	102.13	101.30	102.13	99.654	3,707
2025-09-25	102.80	104.85	101.20	101.20	98.752	10,206
2025-09-24	103.45	103.45	102.50	103.00	100.51	8,744
2025-09-23	105.35	106.50	105.30	106.10	102.24	110,275
2025-09-22	104.30	105.75	104.30	105.45	101.62	146,529
2025-09-19	104.15	105.10	104.15	104.15	100.36	80,909
2025-09-18	104.50	104.50	103.20	104.15	100.36	2,053
2025-09-17	108.00	109.00	106.40	106.70	102.82	5,717
2025-09-16	105.25	108.30	105.25	108.30	104.36	6,383
2025-09-15	104.67	105.40	104.67	104.70	100.89	3,246
2025-09-12	103.62	103.62	103.30	103.35	99.592	781
2025-09-11	104.80	104.80	103.20	104.15	100.36	7,426
2025-09-10	107.10	107.70	104.30	104.65	100.84	29,270
2025-09-09	109.35	110.15	107.30	108.00	104.07	141,643
2025-09-08	106.95	109.00	106.95	106.95	103.06	6,889
2025-09-05	106.90	108.05	106.90	107.90	103.98	2,501
2025-09-04	106.65	108.90	106.10	106.60	102.72	5,897
2025-09-03	106.95	108.30	106.48	106.95	103.06	3,459
2025-09-02	108.30	108.30	106.50	106.50	102.63	30,367
2025-09-01	110.60	111.60	109.10	109.40	105.42	7,173
2025-08-29	110.50	111.00	109.50	110.30	106.29	11,787
2025-08-28	111.90	113.40	110.60	111.30	107.25	22,543
2025-08-27	114.20	114.20	112.00	112.00	107.93	1,767
2025-08-26	115.90	117.20	115.90	115.95	111.73	12,677
2025-08-22	112.40	116.40	112.40	116.40	112.17	2,944
2025-08-21	111.55	111.70	110.66	111.55	107.49	2,257
2025-08-20	112.10	112.40	111.50	111.95	107.88	6,239
2025-08-19	109.10	112.70	109.10	112.10	108.02	59,801
2025-08-18	109.60	109.60	108.00	108.85	104.89	8,548
2025-08-15	109.80	111.10	109.80	110.90	106.87	91,453

← NewerPage 5 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.