Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	110.10	110.50	108.70	108.80	104.84	1,884
2025-08-13	110.60	111.75	110.40	111.75	107.69	4,038
2025-08-12	110.40	111.00	108.80	110.30	106.29	9,724
2025-08-11	111.40	112.50	110.30	110.45	106.43	2,168
2025-08-08	110.80	112.40	110.80	111.50	107.45	6,865
2025-08-07	106.50	110.95	106.50	109.90	105.90	28,586
2025-08-06	102.65	104.75	102.60	104.75	100.94	2,301
2025-08-05	101.05	102.08	100.30	102.08	98.363	9,397
2025-08-04	101.05	101.30	100.20	100.70	97.038	2,632
2025-08-01	100.85	101.50	100.10	100.60	96.942	62,617
2025-07-31	103.60	103.60	101.50	101.73	98.026	1,658
2025-07-30	104.90	105.70	104.90	104.90	101.09	4,711
2025-07-29	108.50	108.50	105.40	105.40	101.57	5,622
2025-07-28	111.00	111.00	108.80	109.60	105.61	1,978
2025-07-25	106.50	110.50	106.50	109.50	105.52	3,850
2025-07-24	104.55	106.40	103.70	105.75	101.90	5,444
2025-07-23	101.63	104.10	101.00	103.60	99.833	24,382
2025-07-22	99.725	100.10	98.000	98.575	94.991	692
2025-07-21	100.15	100.60	100.15	100.15	96.508	555
2025-07-18	100.60	100.60	97.900	98.600	95.015	7,187
2025-07-17	106.05	107.60	102.70	103.00	99.255	2,044
2025-07-16	105.30	106.30	105.00	105.30	101.47	9,524
2025-07-15	104.50	106.70	104.50	105.90	102.05	1,223
2025-07-14	104.10	104.20	103.70	104.05	100.27	2,179
2025-07-11	104.75	104.90	103.90	104.70	100.89	2,624
2025-07-10	102.95	107.50	102.95	102.95	99.206	2,101
2025-07-09	102.25	103.35	101.85	103.35	99.592	607
2025-07-08	101.20	102.40	101.00	101.98	98.267	2,130
2025-07-07	101.63	102.30	101.40	102.25	98.532	8,352
2025-07-04	104.70	104.70	103.70	104.10	100.31	3,696
2025-07-03	107.85	108.30	105.90	106.60	102.72	5,066
2025-07-02	103.00	108.20	103.00	107.20	103.30	6,887
2025-07-01	102.80	102.80	101.10	101.78	98.074	2,201
2025-06-30	104.80	104.80	103.10	103.50	99.736	3,936
2025-06-27	104.10	104.80	103.80	104.30	100.51	1,812
2025-06-26	99.650	103.20	99.650	103.20	99.447	2,402
2025-06-25	102.80	102.80	99.200	99.200	95.593	8,518
2025-06-24	104.50	105.40	104.50	105.20	101.37	2,442
2025-06-23	106.10	106.10	103.40	103.80	100.03	128,523
2025-06-20	108.75	108.75	108.75	108.75	104.80	0
2025-06-19	106.60	111.40	106.60	108.75	104.80	29,471
2025-06-18	92.000	93.750	92.000	92.825	89.450	2,551
2025-06-17	92.125	92.500	91.350	92.125	88.775	67,156
2025-06-16	92.152	93.200	92.152	92.600	89.233	2,316
2025-06-13	91.675	92.300	91.200	91.675	88.341	1,140
2025-06-12	93.175	93.175	91.325	92.600	89.233	950
2025-06-11	96.400	96.400	94.575	94.575	91.136	2,708
2025-06-10	95.100	96.325	94.700	96.075	92.581	1,359
2025-06-09	95.139	95.850	95.139	95.850	92.365	697
2025-06-06	95.125	95.125	95.125	95.125	91.666	0
2025-06-05	95.125	95.125	94.366	95.125	91.666	1,431
2025-06-04	95.325	95.750	94.600	95.225	91.762	1,490
2025-06-03	94.750	94.750	93.600	94.750	91.305	2,333
2025-06-02	96.450	96.450	94.700	95.350	91.883	8,696
2025-05-30	97.200	97.900	97.200	97.275	93.738	1,030
2025-05-29	97.825	97.825	97.825	97.825	94.268	0
2025-05-28	97.825	97.825	96.650	97.825	94.268	545
2025-05-27	97.925	98.850	97.825	97.825	94.268	741
2025-05-23	98.900	98.900	94.750	96.125	92.630	5,641
2025-05-22	102.85	105.00	99.450	99.450	95.834	8,224

← NewerPage 6 of 22 · 1,267 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.