Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	141.00	142.60	141.00	142.60	132.97	1,094
2023-09-08	145.00	145.00	141.00	141.00	131.48	1,470
2023-09-07	145.80	145.80	145.00	145.00	135.21	642
2023-09-06	144.00	144.00	143.60	143.60	133.91	1,740
2023-09-05	144.80	144.80	144.20	144.20	134.47	3,854
2023-09-04	146.40	146.40	143.20	145.00	135.21	2,135
2023-09-01	143.80	146.40	143.80	146.40	136.52	2,338
2023-08-31	147.60	147.60	143.80	143.80	134.09	1,678
2023-08-30	143.40	147.60	143.40	147.60	137.64	3,883
2023-08-29	140.20	143.40	140.20	143.40	133.72	3,365
2023-08-28	137.00	139.80	137.00	139.20	129.80	4,706
2023-08-25	139.80	139.80	136.80	136.80	127.57	648
2023-08-24	140.00	140.00	139.80	139.80	130.36	1,113
2023-08-23	140.00	140.00	139.60	140.00	130.55	364
2023-08-22	138.20	140.00	138.20	140.00	130.55	7,056
2023-08-21	133.00	138.00	133.00	138.00	128.68	2,857
2023-08-18	133.00	133.00	132.00	133.00	124.02	1,217
2023-08-17	131.60	136.40	131.60	136.40	127.19	1,300
2023-08-16	131.00	131.00	130.00	130.00	121.22	1,473
2023-08-15	133.00	133.00	131.00	131.00	122.16	413
2023-08-14	130.00	133.40	130.00	133.00	124.02	1,430
2023-08-11	134.80	134.80	133.40	133.40	124.39	1,708
2023-08-10	134.40	134.60	134.00	134.00	124.95	1,701
2023-08-09	138.00	138.00	134.20	134.20	125.14	3,776
2023-08-08	135.00	138.00	132.40	138.00	128.68	983
2023-08-07	135.00	135.00	134.00	134.00	124.95	2,433
2023-08-04	132.80	132.80	132.40	132.60	123.65	1,192
2023-08-03	134.00	134.00	132.80	132.80	123.84	734
2023-08-02	135.00	135.00	134.00	134.00	124.95	1,465
2023-08-01	134.00	135.20	134.00	135.00	125.89	1,117
2023-07-31	135.80	135.80	134.00	134.00	124.95	2,660
2023-07-28	138.00	138.00	136.00	136.00	126.82	277
2023-07-27	135.00	135.60	135.00	135.60	126.45	506
2023-07-26	131.40	135.00	131.40	135.00	125.89	1,405
2023-07-25	130.20	131.40	130.20	131.40	122.53	2,918
2023-07-24	132.00	132.00	130.20	130.20	121.41	5,645
2023-07-21	138.00	138.00	133.20	133.20	124.21	3,743
2023-07-20	145.00	145.00	143.60	143.80	134.09	1,916
2023-07-19	140.80	144.00	140.80	144.00	134.28	1,305
2023-07-18	143.00	143.00	140.60	140.60	131.11	1,069
2023-07-17	148.00	148.00	140.00	140.00	130.55	2,913
2023-07-14	145.20	145.20	144.00	144.00	134.28	601
2023-07-13	142.00	146.40	142.00	145.40	135.58	781
2023-07-12	134.00	142.00	134.00	142.00	132.41	1,766
2023-07-11	136.00	136.00	133.00	133.20	124.21	984
2023-07-10	136.00	136.20	136.00	136.00	126.82	419
2023-07-07	137.40	137.40	136.00	136.00	126.82	597
2023-07-06	136.00	137.40	136.00	137.40	128.12	1,354
2023-07-05	136.40	136.40	136.00	136.00	126.82	1,436
2023-07-04	137.60	137.60	136.40	136.40	127.19	1,888
2023-07-03	137.00	140.00	137.00	137.60	128.31	1,747
2023-06-30	137.00	137.00	137.00	137.00	127.75	3,929
2023-06-29	136.00	136.00	135.00	136.00	126.82	458
2023-06-28	136.00	136.00	135.60	136.00	126.82	1,095
2023-06-27	132.20	133.00	132.20	133.00	124.02	1,211
2023-06-26	125.20	132.00	125.20	132.00	123.09	2,932
2023-06-22	137.00	137.00	134.80	134.80	125.70	340
2023-06-21	138.00	138.00	137.00	137.00	127.75	428
2023-06-20	138.00	138.00	137.80	138.00	128.68	3,008
2023-06-19	141.60	141.60	140.00	140.00	130.55	3,610

← NewerPage 14 of 22 · 1,262 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.