Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	119.35	120.50	119.20	120.40	114.47	26,053
2025-02-20	120.30	120.30	119.30	119.35	113.47	1,463
2025-02-19	123.10	123.40	120.60	121.40	115.42	5,302
2025-02-18	124.70	124.70	123.20	123.20	117.13	1,755
2025-02-17	122.70	126.50	122.70	125.35	119.17	5,556
2025-02-14	120.80	125.10	120.70	123.55	117.46	15,525
2025-02-13	116.10	121.20	116.10	121.10	115.13	9,903
2025-02-12	111.40	112.70	111.40	112.45	106.91	3,781
2025-02-11	113.00	113.00	109.60	110.25	104.82	1,676
2025-02-10	118.95	119.00	116.70	117.50	111.71	879
2025-02-07	121.70	121.70	119.30	120.10	114.18	1,230
2025-02-06	118.00	122.80	117.60	122.55	116.51	1,576
2025-02-05	120.10	120.10	117.70	120.10	114.18	992
2025-02-04	120.60	120.60	120.30	120.60	114.66	100
2025-02-03	120.60	121.75	120.60	121.75	115.75	22,918
2025-01-31	120.00	123.20	120.00	120.00	114.09	1,077
2025-01-30	121.10	121.95	121.10	121.75	115.75	5,753
2025-01-29	120.05	120.80	119.20	120.60	114.66	1,102
2025-01-28	118.60	120.80	118.30	119.65	113.75	2,250
2025-01-27	118.40	119.30	118.40	119.05	113.18	169
2025-01-24	118.50	120.55	118.50	118.75	112.90	3,472
2025-01-23	115.00	115.70	115.00	115.25	109.57	15,330
2025-01-22	114.95	115.80	114.70	114.95	109.28	1,724
2025-01-21	115.15	115.20	113.80	114.15	108.52	64,768
2025-01-20	115.05	115.70	114.10	115.45	109.76	1,770
2025-01-17	113.30	115.60	113.30	114.75	109.09	38,140
2025-01-16	113.50	113.50	111.50	112.05	106.53	2,932
2025-01-15	111.90	113.00	111.90	112.90	107.34	2,868
2025-01-14	112.00	112.00	111.60	111.60	106.10	2,841
2025-01-13	110.40	112.10	110.40	112.10	106.58	2,670
2025-01-10	111.10	111.90	111.10	111.55	106.05	1,164
2025-01-09	111.10	112.50	111.10	111.50	106.00	2,306
2025-01-08	114.00	114.00	110.80	111.50	106.00	890
2025-01-07	113.95	115.50	113.90	114.15	108.52	978
2025-01-06	113.55	113.55	113.55	113.55	107.95	0
2025-01-03	113.90	114.10	113.55	113.55	107.95	50
2025-01-02	112.00	112.80	112.00	112.55	107.00	18,027
2024-12-31	111.05	111.05	111.05	111.05	105.58	0
2024-12-30	110.80	111.40	110.80	111.05	105.58	228
2024-12-27	108.60	111.40	108.60	110.45	105.01	3,307
2024-12-24	107.65	107.65	107.65	107.65	102.34	0
2024-12-23	107.05	108.00	106.70	107.65	102.34	19,740
2024-12-20	103.85	107.00	103.80	106.70	101.44	7,445
2024-12-19	107.40	107.60	104.10	104.20	99.064	6,381
2024-12-18	110.20	110.20	107.60	109.60	104.20	11,287
2024-12-17	110.50	112.00	110.50	111.40	105.91	1,853
2024-12-16	110.95	111.40	109.90	110.15	104.72	9,154
2024-12-13	112.50	112.50	111.15	111.15	105.67	1,310
2024-12-12	112.80	112.90	112.30	112.30	106.77	1,958
2024-12-11	112.50	113.80	112.50	113.05	106.38	1,803
2024-12-10	112.85	114.20	112.20	113.25	106.57	1,570
2024-12-09	114.05	116.30	113.70	114.50	107.75	5,459
2024-12-06	111.85	112.40	111.45	111.45	104.88	1,672
2024-12-05	110.65	111.70	110.10	111.50	104.92	27,832
2024-12-04	108.95	111.90	108.60	111.00	104.45	3,363
2024-12-03	108.70	109.25	108.70	109.20	102.76	6,239
2024-12-02	106.40	107.90	106.40	106.70	100.41	1,811
2024-11-29	106.40	106.40	105.00	105.80	99.561	2,158
2024-11-28	107.10	107.20	106.40	106.50	100.22	592
2024-11-27	106.85	107.00	105.90	106.60	100.31	7,493

← NewerPage 8 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.