Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	162.80	167.80	162.80	166.80	148.85	9,178
2022-07-05	168.60	170.80	162.00	162.80	145.28	5,481
2022-07-04	165.60	170.00	165.40	168.60	150.46	7,483
2022-07-01	162.80	166.00	162.80	165.60	147.78	7,207
2022-06-30	170.20	170.20	162.80	162.80	145.28	8,668
2022-06-29	173.60	173.80	170.00	173.20	154.57	3,393
2022-06-28	170.00	175.80	170.00	173.60	154.92	4,498
2022-06-27	167.40	173.80	167.00	170.00	151.71	7,487
2022-06-23	173.60	173.60	166.00	167.00	149.03	3,140
2022-06-22	169.00	171.60	168.40	170.20	151.89	8,612
2022-06-21	173.80	177.80	168.00	168.00	149.92	5,703
2022-06-20	167.20	174.20	166.80	173.80	155.10	6,317
2022-06-17	173.00	173.80	167.20	167.20	149.21	7,672
2022-06-16	176.60	176.60	171.20	173.00	154.39	4,916
2022-06-15	172.00	178.40	171.40	176.60	157.60	6,034
2022-06-14	177.80	177.80	169.00	172.00	153.49	19,929
2022-06-13	178.40	182.80	176.40	177.80	158.67	21,821
2022-06-10	182.60	183.00	178.20	178.20	159.03	5,739
2022-06-09	190.40	190.80	182.60	182.60	162.95	15,862
2022-06-08	196.00	196.00	190.40	190.40	169.91	7,398
2022-06-07	191.00	196.00	191.00	192.40	171.70	9,320
2022-06-03	189.60	191.00	187.80	188.80	168.49	3,843
2022-06-02	188.20	191.40	188.20	189.60	169.20	10,427
2022-06-01	193.60	194.40	188.20	188.20	167.95	8,602
2022-05-31	202.50	203.50	193.60	193.60	172.77	8,783
2022-05-30	204.00	206.00	202.00	202.50	180.71	6,899
2022-05-27	199.80	202.50	195.20	200.50	178.93	13,424
2022-05-25	194.00	200.00	194.00	198.00	176.70	7,056
2022-05-24	192.20	202.00	191.60	194.00	173.13	12,484
2022-05-23	188.20	194.40	188.20	194.00	173.13	11,118
2022-05-20	191.80	196.20	187.20	187.20	167.06	9,046
2022-05-19	190.00	192.00	186.20	189.80	169.38	7,325
2022-05-18	194.80	197.00	193.60	193.80	172.95	5,196
2022-05-17	187.80	197.00	187.80	194.20	173.31	8,783
2022-05-16	188.00	192.20	185.60	187.80	167.59	7,692
2022-05-13	188.80	189.80	186.60	187.00	166.88	11,688
2022-05-12	195.00	195.80	187.20	188.80	168.49	10,407
2022-05-11	192.20	197.40	189.80	195.00	174.02	14,847
2022-05-10	190.00	194.60	190.00	192.20	171.52	23,506
2022-05-09	190.40	193.80	189.20	189.60	169.20	8,162
2022-05-06	189.20	196.00	189.20	190.40	169.91	5,672
2022-05-05	199.40	199.80	193.00	193.00	172.24	8,294
2022-05-04	198.00	200.50	193.20	193.20	172.41	9,894
2022-05-03	198.80	203.50	197.80	198.00	176.70	7,526
2022-05-02	201.00	205.00	187.80	198.80	177.41	12,032
2022-04-29	195.00	202.00	191.40	201.00	179.37	12,043
2022-04-28	200.50	200.50	188.80	190.20	169.74	17,144
2022-04-27	189.80	200.00	189.80	198.20	176.88	9,059
2022-04-26	189.00	195.20	189.00	189.80	169.38	11,564
2022-04-25	195.60	196.80	188.80	188.80	168.49	21,348
2022-04-22	206.00	208.00	197.80	198.00	176.70	19,995
2022-04-21	208.50	210.50	207.00	207.00	184.73	10,674
2022-04-20	208.50	212.50	208.50	208.50	186.07	11,724
2022-04-19	206.00	212.50	206.00	208.50	186.07	14,856
2022-04-14	203.00	207.50	202.00	206.00	183.84	12,059
2022-04-13	197.80	205.00	197.80	203.00	181.16	22,961
2022-04-12	198.00	201.50	197.80	198.00	176.70	12,974
2022-04-11	203.00	203.00	199.60	200.50	178.93	6,747
2022-04-08	201.00	203.50	199.20	199.20	177.77	9,752
2022-04-07	195.60	202.00	195.60	201.00	179.37	15,968

← NewerPage 19 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.