Stora Enso Oyj ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 154.00 | 157.00 | 154.00 | 157.00 | 147.62 | 674 |
| 2024-05-27 | 153.50 | 154.50 | 153.50 | 153.50 | 144.33 | 2,094 |
| 2024-05-24 | 153.00 | 155.00 | 153.00 | 153.50 | 144.33 | 469 |
| 2024-05-23 | 158.00 | 158.00 | 153.00 | 153.00 | 143.86 | 1,905 |
| 2024-05-22 | 159.50 | 159.50 | 157.50 | 158.00 | 148.56 | 2,587 |
| 2024-05-21 | 159.50 | 160.50 | 159.00 | 159.00 | 149.50 | 1,059 |
| 2024-05-20 | 159.50 | 160.00 | 159.50 | 160.00 | 150.44 | 3,062 |
| 2024-05-17 | 158.00 | 159.50 | 158.00 | 159.50 | 149.97 | 2,356 |
| 2024-05-16 | 160.00 | 160.00 | 157.00 | 158.50 | 149.03 | 1,013 |
| 2024-05-15 | 151.00 | 161.00 | 151.00 | 160.50 | 150.91 | 8,719 |
| 2024-05-14 | 152.00 | 157.50 | 152.00 | 156.50 | 147.15 | 5,168 |
| 2024-05-13 | 151.50 | 152.50 | 151.50 | 152.00 | 142.92 | 1,906 |
| 2024-05-10 | 151.00 | 152.00 | 149.50 | 151.50 | 142.45 | 5,759 |
| 2024-05-08 | 149.00 | 151.00 | 149.00 | 151.00 | 141.98 | 391 |
| 2024-05-07 | 148.00 | 149.00 | 148.00 | 149.00 | 140.10 | 4,362 |
| 2024-05-06 | 148.00 | 148.50 | 147.00 | 148.00 | 139.16 | 3,524 |
| 2024-05-03 | 148.50 | 150.00 | 148.00 | 148.50 | 139.63 | 1,577 |
| 2024-05-02 | 148.50 | 148.50 | 147.50 | 148.00 | 139.16 | 1,406 |
| 2024-04-30 | 146.00 | 147.50 | 146.00 | 147.50 | 138.69 | 8,090 |
| 2024-04-29 | 147.50 | 147.50 | 145.50 | 146.50 | 137.75 | 451 |
| 2024-04-26 | 148.00 | 149.50 | 144.50 | 147.00 | 138.22 | 3,957 |
| 2024-04-25 | 146.00 | 149.00 | 146.00 | 148.50 | 139.63 | 2,926 |
| 2024-04-24 | 146.00 | 146.00 | 142.00 | 142.00 | 133.52 | 901 |
| 2024-04-23 | 146.00 | 146.00 | 146.00 | 146.00 | 137.28 | 1,973 |
| 2024-04-22 | 145.00 | 147.50 | 145.00 | 146.00 | 137.28 | 1,153 |
| 2024-04-19 | 142.50 | 147.00 | 142.50 | 144.50 | 135.87 | 1,528 |
| 2024-04-18 | 142.50 | 143.00 | 142.50 | 142.50 | 133.99 | 9,159 |
| 2024-04-17 | 143.50 | 144.50 | 143.00 | 143.00 | 134.46 | 1,008 |
| 2024-04-16 | 142.50 | 143.00 | 142.50 | 143.00 | 134.46 | 5,743 |
| 2024-04-15 | 141.50 | 147.50 | 141.50 | 146.00 | 137.28 | 2,211 |
| 2024-04-12 | 145.00 | 146.50 | 145.00 | 145.50 | 136.81 | 1,660 |
| 2024-04-11 | 148.00 | 148.00 | 146.50 | 147.50 | 138.69 | 1,976 |
| 2024-04-10 | 151.50 | 151.50 | 148.00 | 148.00 | 139.16 | 4,188 |
| 2024-04-09 | 147.50 | 152.00 | 147.50 | 152.00 | 142.92 | 1,501 |
| 2024-04-08 | 148.00 | 149.50 | 148.00 | 148.00 | 139.16 | 5,747 |
| 2024-04-05 | 150.00 | 151.50 | 150.00 | 150.00 | 141.04 | 2,341 |
| 2024-04-04 | 148.00 | 150.00 | 148.00 | 150.00 | 141.04 | 2,582 |
| 2024-04-03 | 147.00 | 149.50 | 147.00 | 149.00 | 140.10 | 2,556 |
| 2024-04-02 | 146.50 | 149.00 | 146.50 | 147.00 | 138.22 | 3,665 |
| 2024-03-28 | 146.40 | 148.00 | 146.40 | 147.60 | 138.78 | 1,121 |
| 2024-03-27 | 146.80 | 147.60 | 146.20 | 146.40 | 137.65 | 1,269 |
| 2024-03-26 | 143.20 | 146.80 | 143.20 | 146.80 | 138.03 | 9,895 |
| 2024-03-25 | 141.40 | 146.40 | 141.40 | 143.20 | 134.64 | 3,034 |
| 2024-03-22 | 143.00 | 143.00 | 142.00 | 143.00 | 134.46 | 2,014 |
| 2024-03-21 | 137.60 | 143.40 | 137.60 | 143.00 | 134.46 | 2,542 |
| 2024-03-20 | 130.60 | 137.60 | 130.60 | 137.60 | 128.31 | 1,837 |
| 2024-03-19 | 132.00 | 135.20 | 132.00 | 135.00 | 125.89 | 12,873 |
| 2024-03-18 | 130.60 | 133.20 | 130.60 | 132.00 | 123.09 | 2,590 |
| 2024-03-15 | 131.00 | 133.00 | 131.00 | 133.00 | 124.02 | 4,298 |
| 2024-03-14 | 128.40 | 131.40 | 128.40 | 130.80 | 121.97 | 3,763 |
| 2024-03-13 | 130.00 | 130.80 | 121.60 | 121.60 | 113.39 | 6,916 |
| 2024-03-12 | 129.00 | 131.60 | 129.00 | 130.00 | 121.22 | 3,815 |
| 2024-03-11 | 129.80 | 129.80 | 128.00 | 129.00 | 120.29 | 11,916 |
| 2024-03-08 | 130.40 | 130.40 | 128.80 | 129.80 | 121.04 | 4,849 |
| 2024-03-07 | 126.00 | 130.00 | 126.00 | 130.00 | 121.22 | 2,271 |
| 2024-03-06 | 127.00 | 128.20 | 126.20 | 126.20 | 117.68 | 2,116 |
| 2024-03-05 | 129.00 | 129.00 | 126.20 | 127.00 | 118.43 | 3,090 |
| 2024-03-04 | 129.00 | 130.80 | 129.00 | 130.20 | 121.41 | 874 |
| 2024-03-01 | 130.00 | 132.00 | 129.80 | 132.00 | 123.09 | 3,972 |
| 2024-02-29 | 132.00 | 132.00 | 128.60 | 128.60 | 119.92 | 1,634 |
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.