Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	143.60	143.60	141.60	141.60	132.04	3,693
2023-06-15	150.60	150.60	144.80	144.80	135.03	2,503
2023-06-14	152.40	152.40	152.00	152.00	141.74	1,519
2023-06-13	156.00	156.00	154.00	154.00	143.60	1,923
2023-06-12	158.80	158.80	157.00	157.00	146.40	3,607
2023-06-09	159.00	159.00	158.80	158.80	148.08	3,450
2023-06-08	158.80	159.00	158.80	159.00	148.27	5,089
2023-06-07	158.00	159.00	158.00	158.80	148.08	6,951
2023-06-05	154.60	157.60	154.60	157.60	146.96	14,016
2023-06-02	148.20	149.00	148.20	149.00	138.94	7,374
2023-06-01	150.00	150.00	148.00	148.00	138.01	3,217
2023-05-31	148.00	148.00	144.00	148.00	138.01	4,696
2023-05-30	148.80	148.80	147.00	148.00	138.01	2,008
2023-05-29	150.00	150.00	149.40	149.40	139.31	2,137
2023-05-26	145.00	145.00	145.00	145.00	135.21	2,724
2023-05-25	139.40	145.20	139.40	145.20	135.40	8,398
2023-05-24	143.00	145.00	143.00	145.00	135.21	3,155
2023-05-23	143.00	145.20	143.00	145.20	135.40	3,153
2023-05-22	142.80	143.00	142.80	142.80	133.16	722
2023-05-19	138.00	143.00	138.00	143.00	133.35	4,067
2023-05-17	137.80	137.80	137.80	137.80	128.50	717
2023-05-16	137.80	138.00	137.80	137.80	128.50	3,921
2023-05-15	137.40	138.00	137.40	138.00	128.68	5,070
2023-05-12	139.00	139.00	137.60	137.60	128.31	2,897
2023-05-11	140.60	140.60	138.40	139.00	129.62	3,305
2023-05-10	141.60	141.60	140.00	140.00	130.55	966
2023-05-09	141.80	141.80	141.60	141.60	132.04	1,452
2023-05-08	139.40	141.80	139.40	141.80	132.23	3,361
2023-05-05	138.00	139.00	138.00	139.00	129.62	2,854
2023-05-04	138.80	138.80	137.00	138.00	128.68	7,610
2023-05-03	140.00	140.00	139.20	139.20	129.80	2,938
2023-05-02	134.40	140.60	134.40	139.80	130.36	2,634
2023-04-28	133.40	133.40	132.00	132.00	123.09	3,457
2023-04-27	133.20	133.60	133.20	133.40	124.39	3,121
2023-04-26	134.20	134.20	133.20	133.20	124.21	4,306
2023-04-25	133.60	134.20	133.60	134.20	125.14	4,122
2023-04-24	133.60	134.20	133.60	134.20	125.14	1,445
2023-04-21	135.00	135.00	133.60	133.60	124.58	10,246
2023-04-20	144.00	144.00	140.80	140.80	131.30	1,530
2023-04-19	144.00	146.80	143.80	145.20	135.40	4,349
2023-04-18	147.00	147.40	143.20	144.00	134.28	4,447
2023-04-17	143.00	147.20	143.00	147.00	137.08	3,864
2023-04-14	144.80	144.80	142.00	142.60	132.97	5,573
2023-04-13	145.20	145.40	142.40	144.80	135.03	6,041
2023-04-12	147.00	147.00	142.40	145.20	135.40	11,442
2023-04-11	148.00	148.60	146.20	147.60	137.64	5,143
2023-04-06	147.20	150.00	147.00	148.00	138.01	2,130
2023-04-05	148.00	150.00	146.00	147.20	137.26	3,145
2023-04-04	152.20	152.20	148.00	148.00	138.01	4,103
2023-04-03	155.00	155.20	149.40	152.20	141.93	6,920
2023-03-31	155.20	158.60	151.60	152.40	142.11	5,811
2023-03-30	153.00	156.20	152.20	155.20	144.72	3,352
2023-03-29	148.20	153.40	148.20	151.40	141.18	6,286
2023-03-28	149.80	150.40	146.40	148.20	138.20	1,954
2023-03-27	150.60	152.80	147.00	148.60	138.57	9,491
2023-03-24	154.40	154.40	148.20	149.60	139.50	1,999
2023-03-23	146.20	153.00	145.80	150.20	140.06	5,139
2023-03-22	147.40	148.40	146.00	146.20	136.33	2,494
2023-03-21	145.40	148.60	145.40	147.40	137.45	6,985
2023-03-20	146.80	148.00	143.60	145.40	135.58	9,914

← NewerPage 15 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.