Stora Enso Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 108.90 | 108.90 | 106.80 | 106.80 | 100.50 | 1,213 |
| 2024-11-25 | 109.20 | 110.70 | 109.20 | 110.70 | 104.17 | 6,256 |
| 2024-11-22 | 108.00 | 108.00 | 107.10 | 107.55 | 101.21 | 9,671 |
| 2024-11-21 | 109.60 | 109.70 | 107.95 | 107.95 | 101.58 | 2,372 |
| 2024-11-20 | 111.35 | 111.50 | 110.00 | 110.65 | 104.12 | 1,378 |
| 2024-11-19 | 111.40 | 111.70 | 109.90 | 110.35 | 103.84 | 4,661 |
| 2024-11-18 | 113.80 | 113.80 | 110.70 | 113.80 | 107.09 | 7,283 |
| 2024-11-15 | 113.90 | 114.70 | 113.70 | 113.90 | 107.18 | 2,702 |
| 2024-11-14 | 113.70 | 114.80 | 113.70 | 114.60 | 107.84 | 1,767 |
| 2024-11-13 | 112.80 | 113.60 | 112.00 | 112.80 | 106.15 | 2,393 |
| 2024-11-12 | 114.90 | 114.90 | 113.20 | 113.90 | 107.18 | 2,947 |
| 2024-11-11 | 118.30 | 118.40 | 117.00 | 117.00 | 110.10 | 1,403 |
| 2024-11-08 | 119.45 | 119.45 | 118.20 | 119.45 | 112.41 | 860 |
| 2024-11-07 | 120.70 | 121.50 | 120.60 | 120.70 | 113.58 | 1,064 |
| 2024-11-06 | 120.25 | 121.30 | 119.40 | 120.50 | 113.39 | 3,974 |
| 2024-11-05 | 120.50 | 120.90 | 120.30 | 120.50 | 113.39 | 2,660 |
| 2024-11-04 | 120.55 | 120.90 | 119.70 | 120.55 | 113.44 | 1,435 |
| 2024-11-01 | 118.45 | 118.90 | 118.35 | 118.35 | 111.37 | 447 |
| 2024-10-31 | 119.10 | 119.30 | 118.10 | 118.35 | 111.37 | 2,196 |
| 2024-10-30 | 120.20 | 120.20 | 118.80 | 118.80 | 111.79 | 1,792 |
| 2024-10-29 | 121.90 | 123.90 | 121.20 | 121.35 | 114.19 | 845 |
| 2024-10-28 | 122.95 | 124.00 | 122.40 | 123.15 | 115.89 | 24,457 |
| 2024-10-25 | 120.10 | 122.60 | 120.10 | 122.60 | 115.37 | 2,748 |
| 2024-10-24 | 122.50 | 122.60 | 118.60 | 119.50 | 112.45 | 7,519 |
| 2024-10-23 | 122.95 | 123.50 | 122.50 | 122.95 | 115.70 | 560 |
| 2024-10-22 | 122.00 | 123.50 | 122.00 | 123.15 | 115.89 | 1,503 |
| 2024-10-21 | 123.00 | 123.00 | 122.30 | 122.30 | 115.09 | 4,954 |
| 2024-10-18 | 122.70 | 123.85 | 122.70 | 123.85 | 116.55 | 6,545 |
| 2024-10-17 | 123.15 | 123.60 | 121.70 | 123.15 | 115.89 | 22,102 |
| 2024-10-16 | 126.30 | 126.80 | 121.80 | 122.65 | 115.42 | 30,210 |
| 2024-10-15 | 129.60 | 129.60 | 126.50 | 126.50 | 119.04 | 6,011 |
| 2024-10-14 | 135.50 | 135.50 | 132.20 | 132.70 | 124.87 | 393 |
| 2024-10-11 | 135.50 | 136.30 | 135.50 | 135.65 | 127.65 | 1,342 |
| 2024-10-10 | 135.20 | 135.20 | 134.05 | 134.05 | 126.14 | 705 |
| 2024-10-09 | 134.60 | 135.10 | 134.00 | 134.95 | 126.99 | 332 |
| 2024-10-08 | 136.20 | 136.20 | 134.40 | 134.45 | 126.52 | 1,531 |
| 2024-10-07 | 139.15 | 140.10 | 136.40 | 139.90 | 131.65 | 4,078 |
| 2024-10-04 | 134.70 | 137.20 | 134.70 | 137.20 | 129.11 | 793 |
| 2024-10-03 | 132.40 | 138.20 | 132.40 | 134.80 | 126.85 | 11,010 |
| 2024-10-02 | 129.30 | 129.30 | 128.10 | 128.85 | 121.25 | 238 |
| 2024-10-01 | 130.25 | 130.35 | 130.00 | 130.35 | 122.66 | 131 |
| 2024-09-30 | 128.80 | 130.90 | 128.60 | 129.40 | 121.77 | 1,432 |
| 2024-09-27 | 129.60 | 130.40 | 128.65 | 128.65 | 121.06 | 2,406 |
| 2024-09-26 | 129.40 | 129.90 | 128.30 | 129.60 | 121.96 | 3,509 |
| 2024-09-25 | 125.80 | 126.50 | 125.80 | 125.80 | 118.38 | 1,064 |
| 2024-09-24 | 125.00 | 125.90 | 125.00 | 125.10 | 117.72 | 880 |
| 2024-09-23 | 122.60 | 122.60 | 122.00 | 122.50 | 115.28 | 593 |
| 2024-09-20 | 126.60 | 126.60 | 123.00 | 123.75 | 116.45 | 944 |
| 2024-09-19 | 128.55 | 129.90 | 128.55 | 128.55 | 120.97 | 270 |
| 2024-09-18 | 126.90 | 127.50 | 126.90 | 127.15 | 119.65 | 6,691 |
| 2024-09-17 | 124.80 | 126.60 | 124.60 | 126.00 | 118.57 | 2,008 |
| 2024-09-16 | 124.40 | 124.40 | 124.20 | 124.25 | 116.92 | 672 |
| 2024-09-13 | 124.60 | 125.50 | 124.60 | 125.30 | 117.91 | 2,232 |
| 2024-09-12 | 124.90 | 125.90 | 124.90 | 124.95 | 117.58 | 1,102 |
| 2024-09-11 | 123.15 | 124.10 | 123.10 | 123.15 | 115.89 | 2,356 |
| 2024-09-10 | 123.25 | 124.10 | 123.10 | 123.65 | 116.36 | 824 |
| 2024-09-09 | 124.40 | 125.10 | 123.30 | 123.65 | 116.36 | 5,347 |
| 2024-09-06 | 125.20 | 125.20 | 123.70 | 124.10 | 116.78 | 2,568 |
| 2024-09-05 | 126.70 | 128.05 | 126.70 | 128.05 | 120.50 | 137 |
| 2024-09-04 | 127.15 | 127.15 | 126.30 | 127.15 | 119.65 | 405 |
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.