Stora Enso Oyj ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 129.00 | 130.00 | 129.00 | 130.00 | 122.23 | 1,709 |
| 2024-08-21 | 132.00 | 132.00 | 131.50 | 132.00 | 124.11 | 356 |
| 2024-08-20 | 129.00 | 132.00 | 129.00 | 132.00 | 124.11 | 6,735 |
| 2024-08-19 | 127.50 | 129.00 | 127.50 | 129.00 | 121.29 | 1,917 |
| 2024-08-16 | 128.50 | 129.00 | 128.00 | 128.00 | 120.35 | 2,948 |
| 2024-08-15 | 128.00 | 129.50 | 126.00 | 129.50 | 121.76 | 928 |
| 2024-08-14 | 124.50 | 128.50 | 124.50 | 128.50 | 120.82 | 3,704 |
| 2024-08-13 | 123.50 | 124.00 | 122.50 | 124.00 | 116.59 | 2,010 |
| 2024-08-12 | 124.50 | 124.50 | 122.00 | 124.00 | 116.59 | 1,466 |
| 2024-08-09 | 121.00 | 125.50 | 121.00 | 125.50 | 118.00 | 3,233 |
| 2024-08-08 | 121.50 | 122.00 | 121.50 | 121.50 | 114.24 | 910 |
| 2024-08-07 | 123.00 | 123.00 | 122.00 | 122.50 | 115.18 | 572 |
| 2024-08-06 | 122.50 | 124.50 | 121.00 | 123.00 | 115.65 | 1,959 |
| 2024-08-05 | 125.00 | 125.00 | 119.50 | 122.00 | 114.71 | 2,873 |
| 2024-08-02 | 131.50 | 131.50 | 125.50 | 125.50 | 118.00 | 1,240 |
| 2024-08-01 | 129.00 | 134.50 | 129.00 | 132.00 | 124.11 | 2,522 |
| 2024-07-31 | 133.00 | 135.00 | 128.50 | 129.00 | 121.29 | 2,829 |
| 2024-07-30 | 134.50 | 134.50 | 133.50 | 133.50 | 125.52 | 880 |
| 2024-07-29 | 134.00 | 134.00 | 133.50 | 134.00 | 125.99 | 4,421 |
| 2024-07-26 | 136.00 | 136.00 | 134.00 | 134.00 | 125.99 | 3,267 |
| 2024-07-25 | 141.00 | 141.00 | 137.00 | 137.00 | 128.82 | 774 |
| 2024-07-24 | 146.50 | 146.50 | 140.00 | 141.00 | 132.58 | 2,353 |
| 2024-07-23 | 149.00 | 149.00 | 147.50 | 148.50 | 139.63 | 1,432 |
| 2024-07-22 | 144.50 | 150.00 | 144.50 | 149.00 | 140.10 | 2,506 |
| 2024-07-19 | 148.00 | 148.00 | 143.50 | 143.50 | 134.93 | 1,318 |
| 2024-07-18 | 145.00 | 145.00 | 145.00 | 145.00 | 136.34 | 1,623 |
| 2024-07-17 | 141.50 | 145.00 | 141.50 | 145.00 | 136.34 | 2,104 |
| 2024-07-16 | 142.00 | 147.50 | 142.00 | 147.50 | 138.69 | 1,767 |
| 2024-07-15 | 142.00 | 143.00 | 142.00 | 142.50 | 133.99 | 2,842 |
| 2024-07-12 | 140.00 | 143.50 | 140.00 | 142.00 | 133.52 | 2,688 |
| 2024-07-11 | 141.50 | 142.50 | 140.50 | 140.50 | 132.11 | 2,612 |
| 2024-07-10 | 141.50 | 142.00 | 141.50 | 141.50 | 133.05 | 611 |
| 2024-07-09 | 142.50 | 143.00 | 142.00 | 142.00 | 133.52 | 778 |
| 2024-07-08 | 142.00 | 142.50 | 142.00 | 142.50 | 133.99 | 346 |
| 2024-07-05 | 145.00 | 145.00 | 142.00 | 142.00 | 133.52 | 3,390 |
| 2024-07-04 | 144.00 | 145.00 | 144.00 | 145.00 | 136.34 | 1,187 |
| 2024-07-03 | 141.50 | 144.50 | 141.50 | 144.00 | 135.40 | 1,304 |
| 2024-07-02 | 144.00 | 144.00 | 141.50 | 141.50 | 133.05 | 487 |
| 2024-07-01 | 141.50 | 147.00 | 141.50 | 143.50 | 134.93 | 2,282 |
| 2024-06-28 | 140.00 | 145.00 | 140.00 | 144.50 | 135.87 | 664 |
| 2024-06-27 | 141.00 | 141.00 | 140.50 | 140.50 | 132.11 | 1,091 |
| 2024-06-26 | 143.00 | 145.00 | 140.50 | 140.50 | 132.11 | 854 |
| 2024-06-25 | 138.50 | 140.50 | 138.50 | 140.50 | 132.11 | 588 |
| 2024-06-24 | 140.50 | 140.50 | 138.50 | 138.50 | 130.23 | 674 |
| 2024-06-20 | 139.00 | 140.50 | 139.00 | 140.50 | 132.11 | 1,444 |
| 2024-06-19 | 140.50 | 140.50 | 139.00 | 139.00 | 130.70 | 1,539 |
| 2024-06-18 | 136.00 | 141.50 | 136.00 | 139.50 | 131.17 | 3,515 |
| 2024-06-17 | 140.00 | 140.00 | 137.50 | 137.50 | 129.29 | 932 |
| 2024-06-14 | 145.00 | 145.00 | 139.00 | 140.00 | 131.64 | 1,190 |
| 2024-06-13 | 139.00 | 144.00 | 139.00 | 144.00 | 135.40 | 2,095 |
| 2024-06-12 | 139.50 | 140.50 | 139.00 | 139.00 | 130.70 | 699 |
| 2024-06-11 | 142.50 | 142.50 | 139.50 | 139.50 | 131.17 | 4,463 |
| 2024-06-10 | 141.50 | 143.50 | 141.50 | 142.50 | 133.99 | 2,456 |
| 2024-06-07 | 147.00 | 147.00 | 142.00 | 144.50 | 135.87 | 4,557 |
| 2024-06-05 | 151.00 | 151.00 | 148.00 | 148.00 | 139.16 | 3,280 |
| 2024-06-04 | 152.50 | 152.50 | 148.00 | 148.00 | 139.16 | 1,064 |
| 2024-06-03 | 153.00 | 153.00 | 152.00 | 152.00 | 142.92 | 2,347 |
| 2024-05-31 | 154.50 | 154.50 | 151.50 | 151.50 | 142.45 | 907 |
| 2024-05-30 | 151.00 | 155.00 | 150.00 | 155.00 | 145.74 | 11,158 |
| 2024-05-29 | 157.00 | 157.00 | 151.00 | 151.00 | 141.98 | 1,684 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 1.3367 SEK |
| 2026-03-25 | 1.4481 SEK |
| 2025-09-24 | 1.3367 SEK |
| 2025-03-21 | 1.4481 SEK |
| 2024-12-12 | 1.1139 SEK |
| 2024-03-21 | 1.1360 SEK |
| 2023-03-17 | 6.7060 SEK |
| 2022-03-16 | 5.7649 SEK |
| 2021-03-22 | 3.3418 SEK |
| 2020-12-09 | 1.5293 SEK |
| 2020-06-05 | 1.5661 SEK |
| 2020-03-20 | 4.8224 SEK |
| 2019-03-15 | 5.2050 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.