Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	154.00	154.00	145.40	146.80	136.89	16,347
2023-03-16	157.40	157.40	154.40	156.00	139.22	4,758
2023-03-15	161.80	161.80	155.20	157.40	140.47	13,483
2023-03-14	160.00	160.60	157.60	160.00	142.79	16,182
2023-03-13	161.40	162.00	157.40	160.60	143.32	6,019
2023-03-10	164.00	164.00	160.00	160.60	143.32	7,013
2023-03-09	165.00	166.20	162.60	164.00	146.36	8,540
2023-03-08	166.80	166.80	164.00	164.00	146.36	9,203
2023-03-07	166.20	167.40	165.20	166.80	148.85	6,735
2023-03-06	168.00	168.20	166.00	166.40	148.50	2,048
2023-03-03	166.20	168.00	166.20	168.00	149.92	4,885
2023-03-02	166.60	168.00	164.60	166.20	148.32	4,844
2023-03-01	164.20	167.40	163.40	166.60	148.68	4,795
2023-02-28	160.40	163.20	160.00	163.20	145.64	2,515
2023-02-27	159.00	161.80	159.00	160.40	143.14	2,972
2023-02-24	159.40	161.20	156.40	158.80	141.71	8,858
2023-02-23	162.00	162.00	159.20	160.40	143.14	6,486
2023-02-22	161.80	161.80	159.00	160.80	143.50	2,611
2023-02-21	163.20	163.80	161.00	161.80	144.39	4,248
2023-02-20	163.20	164.00	162.20	163.20	145.64	2,180
2023-02-17	163.40	164.00	162.80	163.00	145.46	2,931
2023-02-16	164.80	165.80	163.40	163.40	145.82	3,535
2023-02-15	165.00	165.60	162.40	164.80	147.07	5,302
2023-02-14	163.60	166.60	163.20	165.00	147.25	5,111
2023-02-13	162.00	165.80	161.40	163.60	146.00	5,771
2023-02-10	164.60	164.80	160.40	161.40	144.03	4,353
2023-02-09	168.20	169.00	164.60	164.60	146.89	2,341
2023-02-08	170.40	171.20	168.00	168.20	150.10	5,191
2023-02-07	172.80	174.40	170.40	170.40	152.07	4,668
2023-02-06	171.40	174.00	170.60	173.60	154.92	5,814
2023-02-03	171.00	173.00	168.40	171.40	152.96	7,500
2023-02-02	168.00	171.00	167.00	170.40	152.07	9,155
2023-02-01	162.60	167.00	162.60	167.00	149.03	3,980
2023-01-31	164.80	164.80	156.80	162.40	144.93	8,789
2023-01-30	164.80	165.00	163.60	164.80	147.07	6,830
2023-01-27	166.60	167.60	161.80	164.80	147.07	22,038
2023-01-26	164.00	167.20	164.00	165.80	147.96	8,704
2023-01-25	168.00	168.00	164.20	165.00	147.25	2,632
2023-01-24	168.00	168.00	165.60	167.60	149.57	2,323
2023-01-23	163.60	168.00	163.60	167.40	149.39	2,773
2023-01-20	166.80	166.80	162.60	163.60	146.00	7,656
2023-01-19	166.60	167.80	164.00	165.00	147.25	3,683
2023-01-18	167.40	167.60	166.20	166.60	148.68	2,307
2023-01-17	168.20	169.00	166.80	166.80	148.85	1,974
2023-01-16	167.00	169.60	166.60	168.00	149.92	4,642
2023-01-13	167.40	167.40	165.80	167.00	149.03	9,128
2023-01-12	165.40	167.40	165.20	167.40	149.39	4,500
2023-01-11	164.60	165.40	162.40	165.40	147.60	3,758
2023-01-10	166.00	166.60	163.80	164.60	146.89	3,274
2023-01-09	162.40	166.00	162.40	165.40	147.60	10,605
2023-01-05	158.60	160.00	156.20	159.60	142.43	2,484
2023-01-04	156.20	159.60	156.20	158.60	141.54	7,978
2023-01-03	157.80	157.80	155.00	156.20	139.39	3,081
2023-01-02	154.60	158.60	154.60	157.80	140.82	4,961
2022-12-30	156.00	156.00	153.00	154.60	137.97	13,857
2022-12-29	158.80	158.80	155.00	156.00	139.22	8,936
2022-12-28	158.80	160.00	157.40	157.40	140.47	6,140
2022-12-27	160.00	160.00	157.60	158.60	141.54	3,409
2022-12-23	158.60	159.80	157.80	158.60	141.54	7,056
2022-12-22	159.40	161.00	158.00	158.00	141.00	4,693

← NewerPage 16 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.