Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	157.80	160.00	157.80	159.40	142.25	3,642
2022-12-20	155.00	158.00	154.40	157.80	140.82	3,790
2022-12-19	154.40	156.60	153.00	155.00	138.32	6,037
2022-12-16	160.40	161.00	152.60	153.60	137.07	8,426
2022-12-15	158.40	159.00	153.60	156.60	139.75	9,250
2022-12-14	162.40	162.60	158.00	158.40	141.36	8,633
2022-12-13	164.00	165.80	162.00	162.00	144.57	6,063
2022-12-12	168.20	168.20	162.00	163.80	146.18	4,055
2022-12-09	167.40	169.20	166.80	168.20	150.10	4,258
2022-12-08	169.20	169.40	164.80	165.20	147.43	9,695
2022-12-07	170.00	170.00	167.00	168.00	149.92	3,690
2022-12-06	172.00	172.00	167.40	168.60	150.46	3,601
2022-12-05	173.60	173.60	165.20	171.60	153.14	14,487
2022-12-02	170.00	173.20	164.60	167.00	149.03	8,195
2022-12-01	164.00	167.60	163.80	166.80	148.85	5,506
2022-11-30	163.60	166.40	163.60	165.00	147.25	6,393
2022-11-29	162.00	165.60	161.00	163.60	146.00	2,451
2022-11-28	166.60	166.60	161.00	162.00	144.57	5,182
2022-11-25	164.40	164.40	161.40	162.80	145.28	1,244
2022-11-24	163.40	165.60	162.80	163.40	145.82	4,850
2022-11-23	166.00	166.80	162.80	162.80	145.28	2,288
2022-11-22	162.00	166.20	162.00	165.40	147.60	3,961
2022-11-21	164.00	168.60	161.00	162.00	144.57	11,875
2022-11-18	165.00	166.20	162.80	164.00	146.36	3,784
2022-11-17	163.40	164.40	160.60	162.40	144.93	4,826
2022-11-16	162.40	162.40	159.00	160.80	143.50	4,259
2022-11-15	163.00	163.80	160.40	162.40	144.93	2,386
2022-11-14	161.00	164.80	160.40	163.00	145.46	9,246
2022-11-11	164.40	165.40	160.80	161.00	143.68	15,868
2022-11-10	162.20	164.20	159.00	163.60	146.00	3,459
2022-11-09	163.80	164.00	160.40	162.60	145.11	6,603
2022-11-08	162.60	163.80	161.00	163.20	145.64	3,120
2022-11-07	161.00	166.80	161.00	162.60	145.11	4,395
2022-11-04	156.00	161.00	156.00	161.00	143.68	1,417
2022-11-03	156.00	157.00	155.00	156.00	139.22	5,544
2022-11-02	159.00	160.00	156.40	157.40	140.47	3,212
2022-11-01	160.00	162.80	157.20	159.00	141.89	3,741
2022-10-31	160.00	162.20	159.00	160.00	142.79	5,626
2022-10-28	168.00	168.20	157.60	158.60	141.54	6,971
2022-10-27	169.20	170.00	164.20	166.20	148.32	6,197
2022-10-26	168.40	170.80	167.00	169.20	151.00	7,012
2022-10-25	169.20	169.40	166.00	166.40	148.50	4,814
2022-10-24	165.00	169.80	165.00	168.80	150.64	6,140
2022-10-21	168.00	168.00	156.40	164.00	146.36	15,772
2022-10-20	165.20	167.00	162.40	164.60	146.89	3,504
2022-10-19	170.00	170.00	163.00	165.20	147.43	3,082
2022-10-18	168.00	169.80	165.20	165.20	147.43	4,585
2022-10-17	162.40	169.00	161.60	166.80	148.85	4,486
2022-10-14	163.80	163.80	160.40	162.40	144.93	2,734
2022-10-13	160.00	162.00	153.40	158.60	141.54	12,794
2022-10-12	160.00	162.20	158.00	158.00	141.00	9,744
2022-10-11	157.20	159.20	155.00	156.80	139.93	5,673
2022-10-10	153.80	157.40	153.40	157.20	140.29	5,612
2022-10-07	157.60	159.00	152.20	153.80	137.25	3,869
2022-10-06	158.60	160.60	157.20	157.60	140.64	2,713
2022-10-05	161.00	163.20	156.00	158.60	141.54	3,546
2022-10-04	155.00	161.40	155.00	161.00	143.68	6,034
2022-10-03	150.00	155.20	147.20	154.60	137.97	8,488
2022-09-30	149.60	150.60	146.00	146.00	130.29	3,330
2022-09-29	153.20	153.80	147.00	148.00	132.08	6,312

← NewerPage 17 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.