Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	139.60	139.60	137.00	137.00	127.75	1,666
2023-11-30	136.20	140.00	135.60	140.00	130.55	1,254
2023-11-29	135.40	139.20	135.40	136.00	126.82	3,724
2023-11-28	133.80	135.40	133.00	135.40	126.26	16,482
2023-11-27	134.00	134.00	133.20	133.80	124.77	6,944
2023-11-24	134.00	134.80	133.20	133.20	124.21	3,372
2023-11-23	134.40	138.00	134.00	134.80	125.70	577
2023-11-22	139.00	139.00	134.00	134.00	124.95	1,041
2023-11-21	140.20	140.20	137.00	139.00	129.62	1,537
2023-11-20	140.40	140.40	140.20	140.20	130.74	2,233
2023-11-17	140.00	141.20	140.00	140.60	131.11	1,017
2023-11-16	141.40	141.40	141.20	141.20	131.67	1,299
2023-11-15	142.00	143.00	141.40	141.40	131.85	555
2023-11-14	138.40	140.20	138.40	140.20	130.74	4,037
2023-11-13	137.00	138.40	137.00	138.40	129.06	2,849
2023-11-10	142.20	142.20	140.00	140.00	130.55	531
2023-11-09	140.20	142.20	140.20	142.20	132.60	710
2023-11-08	140.80	140.80	140.20	140.20	130.74	470
2023-11-07	141.00	141.00	138.60	140.80	131.30	724
2023-11-06	139.20	141.00	139.20	141.00	131.48	1,383
2023-11-03	138.00	138.00	138.00	138.00	128.68	5,502
2023-11-02	136.60	138.00	136.60	138.00	128.68	3,270
2023-11-01	136.60	136.60	136.60	136.60	127.38	406
2023-10-31	136.00	136.60	136.00	136.60	127.38	2,014
2023-10-30	138.80	138.80	136.00	136.00	126.82	1,375
2023-10-27	133.00	136.40	133.00	136.40	127.19	210
2023-10-26	134.40	134.40	133.00	133.00	124.02	2,777
2023-10-25	134.20	134.40	134.20	134.40	125.33	1,243
2023-10-24	129.80	133.60	129.80	133.40	124.39	4,775
2023-10-23	133.40	133.40	130.00	130.00	121.22	2,311
2023-10-20	137.40	137.40	133.80	133.80	124.77	3,031
2023-10-19	137.60	137.60	137.40	137.40	128.12	408
2023-10-18	141.80	141.80	135.80	135.80	126.63	1,982
2023-10-17	143.00	143.00	141.60	141.80	132.23	732
2023-10-16	144.60	144.60	143.00	143.00	133.35	953
2023-10-13	145.60	145.60	143.80	144.60	134.84	2,012
2023-10-12	147.80	149.80	146.80	146.80	136.89	5,157
2023-10-11	146.80	147.40	146.80	147.00	137.08	17,159
2023-10-10	142.40	146.20	142.40	146.20	136.33	1,488
2023-10-09	141.80	141.80	141.40	141.40	131.85	1,576
2023-10-06	141.20	143.00	141.20	142.00	132.41	987
2023-10-05	140.00	140.00	137.40	137.60	128.31	2,092
2023-10-04	140.60	141.60	140.00	140.00	130.55	400
2023-10-03	143.00	143.00	141.00	141.00	131.48	1,557
2023-10-02	144.80	144.80	143.40	143.40	133.72	414
2023-09-29	146.60	146.60	144.80	144.80	135.03	400
2023-09-28	144.80	144.80	143.80	143.80	134.09	294
2023-09-27	143.20	143.20	142.20	142.20	132.60	2,346
2023-09-26	142.00	144.00	142.00	144.00	134.28	1,218
2023-09-25	144.80	144.80	144.00	144.00	134.28	853
2023-09-22	149.00	149.00	144.80	144.80	135.03	512
2023-09-21	150.00	150.00	149.80	149.80	139.69	105
2023-09-20	148.00	150.00	148.00	150.00	139.87	978
2023-09-19	150.60	150.60	148.00	148.00	138.01	1,771
2023-09-18	150.60	150.80	150.60	150.80	140.62	529
2023-09-15	152.00	152.00	151.00	151.00	140.81	658
2023-09-14	145.00	150.00	145.00	150.00	139.87	1,927
2023-09-13	143.80	144.00	143.80	144.00	134.28	2,688
2023-09-12	142.60	143.80	141.00	143.80	134.09	2,418
2023-09-11	141.00	142.60	141.00	142.60	132.97	1,094

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.