Stora Enso Oyj ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 129.00 | 132.00 | 129.00 | 132.00 | 123.09 | 3,770 |
| 2024-02-27 | 123.00 | 129.20 | 123.00 | 129.20 | 120.48 | 5,581 |
| 2024-02-26 | 124.80 | 124.80 | 122.60 | 123.80 | 115.44 | 1,239 |
| 2024-02-23 | 124.40 | 125.00 | 124.00 | 125.00 | 116.56 | 2,092 |
| 2024-02-22 | 125.00 | 125.00 | 123.00 | 124.40 | 116.00 | 4,157 |
| 2024-02-21 | 124.00 | 124.80 | 124.00 | 124.80 | 116.38 | 469 |
| 2024-02-20 | 120.20 | 124.60 | 120.20 | 124.00 | 115.63 | 6,148 |
| 2024-02-19 | 125.00 | 125.00 | 124.00 | 124.00 | 115.63 | 2,622 |
| 2024-02-16 | 122.20 | 126.60 | 122.20 | 126.60 | 118.05 | 1,897 |
| 2024-02-15 | 120.80 | 122.20 | 120.80 | 122.20 | 113.95 | 4,214 |
| 2024-02-14 | 125.00 | 125.00 | 122.00 | 122.00 | 113.76 | 1,229 |
| 2024-02-13 | 126.00 | 126.00 | 123.80 | 125.00 | 116.56 | 1,181 |
| 2024-02-12 | 125.00 | 126.20 | 125.00 | 126.00 | 117.49 | 5,674 |
| 2024-02-09 | 127.60 | 127.60 | 126.20 | 126.80 | 118.24 | 856 |
| 2024-02-08 | 125.00 | 128.00 | 125.00 | 128.00 | 119.36 | 1,775 |
| 2024-02-07 | 127.20 | 127.20 | 124.80 | 125.80 | 117.31 | 2,799 |
| 2024-02-06 | 126.60 | 127.80 | 126.40 | 127.20 | 118.61 | 1,809 |
| 2024-02-05 | 126.00 | 128.80 | 126.00 | 126.60 | 118.05 | 2,190 |
| 2024-02-02 | 126.00 | 130.00 | 125.40 | 130.00 | 121.22 | 6,162 |
| 2024-02-01 | 132.40 | 132.40 | 125.80 | 126.00 | 117.49 | 5,747 |
| 2024-01-31 | 130.20 | 132.60 | 130.20 | 132.60 | 123.65 | 2,830 |
| 2024-01-30 | 134.00 | 134.00 | 131.60 | 133.20 | 124.21 | 2,215 |
| 2024-01-29 | 136.60 | 136.60 | 134.00 | 134.00 | 124.95 | 363 |
| 2024-01-26 | 133.80 | 136.80 | 133.80 | 136.80 | 127.57 | 4,239 |
| 2024-01-25 | 133.00 | 136.80 | 133.00 | 134.20 | 125.14 | 2,653 |
| 2024-01-24 | 133.20 | 134.60 | 133.20 | 133.20 | 124.21 | 679 |
| 2024-01-23 | 130.20 | 133.20 | 130.20 | 133.20 | 124.21 | 1,413 |
| 2024-01-22 | 133.00 | 133.00 | 130.00 | 130.00 | 121.22 | 1,244 |
| 2024-01-19 | 135.80 | 135.80 | 133.00 | 133.00 | 124.02 | 2,744 |
| 2024-01-18 | 136.00 | 137.00 | 135.80 | 135.80 | 126.63 | 3,342 |
| 2024-01-17 | 138.20 | 138.20 | 136.00 | 136.00 | 126.82 | 7,734 |
| 2024-01-16 | 138.80 | 138.80 | 137.20 | 138.60 | 129.24 | 2,198 |
| 2024-01-15 | 140.00 | 140.00 | 139.60 | 139.60 | 130.18 | 767 |
| 2024-01-12 | 137.00 | 139.40 | 137.00 | 139.40 | 129.99 | 4,909 |
| 2024-01-11 | 137.00 | 137.00 | 136.80 | 136.80 | 127.57 | 1,165 |
| 2024-01-10 | 140.20 | 140.20 | 137.00 | 137.00 | 127.75 | 3,177 |
| 2024-01-09 | 142.00 | 142.00 | 139.20 | 140.00 | 130.55 | 2,965 |
| 2024-01-08 | 139.00 | 142.60 | 139.00 | 142.20 | 132.60 | 1,408 |
| 2024-01-05 | 140.60 | 140.60 | 140.40 | 140.40 | 130.92 | 928 |
| 2024-01-04 | 140.00 | 142.00 | 140.00 | 140.60 | 131.11 | 1,297 |
| 2024-01-03 | 140.60 | 140.60 | 140.00 | 140.40 | 130.92 | 3,064 |
| 2024-01-02 | 139.00 | 141.00 | 139.00 | 140.60 | 131.11 | 4,727 |
| 2023-12-29 | 139.00 | 139.00 | 139.00 | 139.00 | 129.62 | 2,099 |
| 2023-12-28 | 140.00 | 140.00 | 138.80 | 139.00 | 129.62 | 1,376 |
| 2023-12-27 | 142.00 | 142.00 | 140.00 | 140.00 | 130.55 | 2,860 |
| 2023-12-22 | 138.80 | 142.40 | 138.80 | 142.40 | 132.79 | 843 |
| 2023-12-21 | 139.60 | 139.60 | 138.00 | 138.80 | 129.43 | 5,037 |
| 2023-12-20 | 140.00 | 140.00 | 139.60 | 139.60 | 130.18 | 14,557 |
| 2023-12-19 | 138.00 | 143.20 | 138.00 | 140.20 | 130.74 | 14,807 |
| 2023-12-18 | 140.60 | 140.60 | 137.00 | 137.00 | 127.75 | 25,639 |
| 2023-12-15 | 131.40 | 140.60 | 131.40 | 140.60 | 131.11 | 9,894 |
| 2023-12-14 | 132.60 | 135.00 | 130.00 | 130.00 | 121.22 | 1,816 |
| 2023-12-13 | 132.20 | 132.40 | 132.00 | 132.40 | 123.46 | 1,326 |
| 2023-12-12 | 136.00 | 136.00 | 129.80 | 132.40 | 123.46 | 2,936 |
| 2023-12-11 | 135.40 | 135.40 | 134.80 | 135.20 | 126.07 | 1,958 |
| 2023-12-08 | 133.00 | 135.40 | 133.00 | 135.40 | 126.26 | 10,983 |
| 2023-12-07 | 134.00 | 134.00 | 131.60 | 132.40 | 123.46 | 10,657 |
| 2023-12-06 | 133.00 | 134.80 | 133.00 | 134.60 | 125.51 | 6,084 |
| 2023-12-05 | 135.40 | 135.40 | 133.40 | 133.40 | 124.39 | 335 |
| 2023-12-04 | 137.00 | 137.00 | 133.40 | 135.60 | 126.45 | 2,570 |
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.