Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	98.700	98.850	97.100	98.850	95.256	8,126
2025-05-20	98.050	99.525	98.050	99.525	95.906	958
2025-05-19	97.450	97.450	95.900	96.575	93.063	1,340
2025-05-16	99.050	99.050	97.775	97.775	94.220	760
2025-05-15	99.125	99.250	97.500	99.150	95.545	1,387
2025-05-14	98.550	99.850	97.700	99.800	96.171	554
2025-05-13	98.000	99.350	98.000	98.925	95.328	814
2025-05-12	95.800	98.000	95.800	97.800	94.244	1,655
2025-05-09	91.875	93.050	91.875	91.925	88.582	7,262
2025-05-08	89.850	91.525	89.850	91.525	88.197	968
2025-05-07	87.650	88.850	87.650	88.250	85.041	871
2025-05-06	88.900	88.900	86.700	87.375	84.198	2,941
2025-05-02	92.325	92.750	90.575	90.575	87.281	2,833
2025-05-01	91.000	91.000	91.000	91.000	87.691	0
2025-04-30	90.575	91.000	89.800	91.000	87.691	364
2025-04-29	90.700	92.100	90.700	91.000	87.691	1,813
2025-04-28	88.550	89.600	87.650	88.350	85.137	2,637
2025-04-25	89.800	89.800	86.400	88.200	84.993	32,280
2025-04-24	87.000	87.000	86.250	86.775	83.620	45,277
2025-04-23	86.250	87.700	86.250	86.475	83.331	25,846
2025-04-22	82.750	83.750	81.600	83.525	80.488	1,224
2025-04-17	84.175	84.450	83.425	83.425	80.391	459
2025-04-16	84.175	84.175	83.450	84.175	81.114	1,730
2025-04-15	84.625	85.350	84.250	85.275	82.174	912
2025-04-14	83.925	84.650	83.600	83.925	80.873	1,551
2025-04-11	82.300	82.300	79.050	82.300	79.307	1,112
2025-04-10	89.400	89.400	82.375	82.375	79.380	47,752
2025-04-09	82.250	82.400	80.050	81.350	78.392	2,886
2025-04-08	86.100	87.850	84.400	85.100	82.006	22,810
2025-04-07	83.075	87.500	82.100	85.450	82.343	11,967
2025-04-04	93.175	93.550	88.250	90.200	86.920	18,993
2025-04-03	91.800	94.100	91.300	93.750	90.341	3,608
2025-04-02	94.125	95.400	94.100	95.325	91.859	1,483
2025-04-01	94.925	94.925	93.950	94.925	91.473	582
2025-03-31	96.150	96.150	94.850	95.050	91.594	17,745
2025-03-28	98.075	99.050	98.075	98.075	94.509	440
2025-03-27	96.800	97.300	95.550	96.825	93.304	1,603
2025-03-26	98.125	98.750	97.150	98.025	94.461	1,057
2025-03-25	98.900	98.900	97.450	97.450	93.906	1,370
2025-03-24	101.90	101.90	100.00	100.30	96.653	5,813
2025-03-21	103.10	103.10	101.50	101.58	97.881	1,161
2025-03-20	107.70	107.70	106.30	106.75	101.49	9,003
2025-03-19	108.45	108.45	107.30	108.45	103.10	23,197
2025-03-18	111.05	111.80	108.45	108.50	103.15	31,125
2025-03-17	110.40	111.20	110.40	111.20	105.72	6,578
2025-03-14	108.25	109.60	107.50	109.60	104.20	19,093
2025-03-13	108.35	108.90	107.20	108.10	102.77	29,949
2025-03-12	109.70	109.70	108.20	109.40	104.01	6,432
2025-03-11	112.25	113.00	108.95	109.70	104.29	42,002
2025-03-10	114.05	114.10	111.50	112.30	106.77	1,314
2025-03-07	116.20	116.20	114.00	114.65	109.00	1,155
2025-03-06	117.70	119.00	117.70	119.00	113.13	44,770
2025-03-05	114.80	116.30	114.80	115.45	109.76	8,943
2025-03-04	113.50	113.50	111.90	112.40	106.86	1,590
2025-03-03	116.05	116.30	114.80	116.00	110.28	4,764
2025-02-28	114.80	116.10	113.50	116.10	110.38	12,200
2025-02-27	116.90	116.90	115.80	116.00	110.28	16,640
2025-02-26	119.20	120.00	117.40	118.00	112.18	54,183
2025-02-25	118.30	119.80	118.30	119.70	113.80	3,508
2025-02-24	120.75	121.20	118.70	119.90	113.99	4,817

← NewerPage 7 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.