Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	153.60	154.00	149.20	153.20	136.72	5,668
2022-09-27	150.00	155.00	150.00	153.60	137.07	2,044
2022-09-26	153.00	153.40	150.00	151.40	135.11	7,718
2022-09-23	159.80	160.40	150.00	150.00	133.86	15,830
2022-09-22	162.20	162.40	153.60	153.60	137.07	5,342
2022-09-21	160.00	164.00	160.00	162.20	144.75	2,351
2022-09-20	164.60	167.80	160.00	160.00	142.79	6,108
2022-09-19	164.80	168.20	161.80	164.60	146.89	7,830
2022-09-16	160.80	165.40	159.60	164.80	147.07	8,655
2022-09-15	161.00	164.80	159.60	159.60	142.43	7,930
2022-09-14	166.00	166.00	160.20	161.00	143.68	5,637
2022-09-13	164.60	171.00	164.60	166.00	148.14	12,792
2022-09-12	159.80	166.00	159.80	164.60	146.89	7,920
2022-09-09	155.00	162.00	155.00	159.80	142.61	5,551
2022-09-08	156.00	159.60	155.00	155.00	138.32	6,366
2022-09-07	156.80	156.80	154.20	155.20	138.50	4,015
2022-09-06	156.80	158.80	155.80	156.80	139.93	6,130
2022-09-05	161.80	161.80	156.00	156.80	139.93	19,178
2022-09-02	160.40	161.40	158.20	161.00	143.68	8,707
2022-09-01	164.60	167.00	159.00	160.40	143.14	15,228
2022-08-31	165.00	167.80	165.00	165.80	147.96	4,291
2022-08-30	165.00	166.60	162.80	165.00	147.25	2,623
2022-08-29	166.20	166.20	160.00	162.80	145.28	9,442
2022-08-26	165.00	167.20	164.00	164.80	147.07	6,024
2022-08-25	166.40	170.60	163.00	165.80	147.96	8,387
2022-08-24	170.60	170.60	166.00	166.00	148.14	3,592
2022-08-23	168.60	172.80	168.40	170.60	152.25	2,141
2022-08-22	169.00	173.00	168.20	168.60	150.46	6,380
2022-08-19	168.20	174.20	168.20	169.80	151.53	13,801
2022-08-18	163.20	173.00	163.20	167.60	149.57	5,102
2022-08-17	171.80	172.80	163.00	163.00	145.46	6,649
2022-08-16	170.00	172.40	166.60	166.60	148.68	2,968
2022-08-15	169.20	171.20	168.80	170.00	151.71	6,018
2022-08-12	166.80	171.80	166.60	169.20	151.00	6,881
2022-08-11	168.00	170.60	166.80	166.80	148.85	5,430
2022-08-10	162.80	170.40	162.80	168.20	150.10	10,369
2022-08-09	165.20	166.60	162.00	162.00	144.57	5,127
2022-08-08	162.80	167.00	162.80	164.40	146.71	8,895
2022-08-05	165.20	166.60	162.80	162.80	145.28	4,707
2022-08-04	163.00	165.60	163.00	165.20	147.43	3,852
2022-08-03	165.00	165.00	162.80	163.00	145.46	2,408
2022-08-02	170.00	170.00	160.20	163.00	145.46	3,740
2022-08-01	162.80	167.00	162.80	163.00	145.46	5,684
2022-07-29	164.00	165.00	162.80	162.80	145.28	10,815
2022-07-28	163.00	165.00	162.60	163.60	146.00	5,335
2022-07-27	158.40	162.00	158.40	159.60	142.43	7,865
2022-07-26	159.20	162.80	158.20	158.20	141.18	13,387
2022-07-25	163.00	163.00	158.00	159.20	142.07	11,076
2022-07-22	167.60	167.60	159.00	161.20	143.86	57,281
2022-07-21	175.00	176.80	171.60	173.20	154.57	6,088
2022-07-20	175.00	175.00	172.00	174.20	155.46	3,653
2022-07-19	175.00	175.00	167.40	171.00	152.60	3,051
2022-07-18	167.60	171.20	167.20	170.00	151.71	7,906
2022-07-15	163.20	168.40	163.20	167.60	149.57	3,509
2022-07-14	165.40	165.60	161.60	163.20	145.64	4,459
2022-07-13	168.00	168.00	164.20	165.40	147.60	5,024
2022-07-12	165.80	169.40	165.80	167.60	149.57	12,537
2022-07-11	162.00	167.20	162.00	165.80	147.96	7,249
2022-07-08	170.80	170.80	166.80	168.40	150.28	10,255
2022-07-07	166.80	171.20	166.80	170.80	152.42	3,903

← NewerPage 18 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.