Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	104.50	110.00	104.50	106.50	105.30	2,041
2026-07-24	101.00	105.00	101.00	104.50	103.32	6,449
2026-07-23	106.00	106.00	100.00	101.00	99.859	7,276
2026-07-22	107.00	110.50	107.00	110.50	109.25	3,161
2026-07-21	107.00	107.50	107.00	107.00	105.79	1,274
2026-07-20	107.00	107.50	107.00	107.00	105.79	3,991
2026-07-17	104.00	109.00	104.00	109.00	107.77	1,270
2026-07-16	103.00	104.50	103.00	104.50	103.32	2,783
2026-07-15	102.00	104.50	102.00	104.00	102.83	511
2026-07-14	102.50	102.50	102.00	102.00	100.85	661
2026-07-13	104.00	104.00	102.50	102.50	101.34	311
2026-07-10	105.50	105.50	104.00	104.00	102.83	1,501
2026-07-09	103.00	103.00	102.00	102.00	100.85	365
2026-07-08	104.00	104.00	102.00	103.00	101.84	123
2026-07-07	103.50	104.50	103.50	104.50	103.32	1,541
2026-07-06	103.50	103.50	103.50	103.50	102.33	714
2026-07-03	101.50	105.00	101.50	104.50	103.32	3,828
2026-07-02	101.00	103.00	101.00	101.50	100.35	1,770
2026-07-01	103.00	103.00	100.50	101.50	100.35	863
2026-06-30	105.50	105.50	102.50	103.00	101.84	2,560
2026-06-29	101.50	103.00	101.50	102.50	101.34	1,910
2026-06-26	104.00	104.00	100.50	100.50	99.365	1,423
2026-06-25	103.50	105.00	103.50	105.00	103.81	2,776
2026-06-24	105.50	106.00	103.00	103.00	101.84	786
2026-06-23	106.00	106.00	105.00	105.50	104.31	1,989
2026-06-22	104.50	106.00	102.50	106.00	104.80	6,660
2026-06-18	107.00	107.00	104.00	104.50	103.32	2,775
2026-06-17	107.00	107.00	106.50	107.00	105.79	3,587
2026-06-16	105.50	107.00	105.50	106.50	105.30	2,555
2026-06-15	106.00	110.00	104.00	104.00	102.83	2,251
2026-06-12	104.50	105.00	104.50	104.50	103.32	56
2026-06-11	105.00	105.00	104.50	104.50	103.32	345
2026-06-10	110.50	110.50	106.00	106.00	104.80	766
2026-06-09	109.00	111.00	109.00	111.00	109.75	2,156
2026-06-08	108.00	109.50	107.50	109.00	107.77	2,964
2026-06-05	108.50	109.00	108.00	108.00	106.78	1,134
2026-06-04	104.00	110.00	104.00	110.00	108.76	1,542
2026-06-03	108.00	109.50	108.00	108.00	106.78	944
2026-06-02	111.00	111.00	108.00	108.00	106.78	309
2026-06-01	108.00	111.00	108.00	111.00	109.75	2,670
2026-05-29	109.50	109.50	108.00	108.00	106.78	1,482
2026-05-28	112.50	112.50	109.00	109.50	108.26	1,429
2026-05-27	108.00	113.50	108.00	113.50	112.22	3,885
2026-05-26	107.00	108.00	107.00	108.00	106.78	3,089
2026-05-25	106.00	107.50	106.00	107.00	105.79	7,497
2026-05-22	106.00	106.50	106.00	106.00	104.80	246
2026-05-21	106.00	106.50	106.00	106.00	104.80	254
2026-05-20	107.00	107.00	106.00	106.50	105.30	1,946
2026-05-19	104.00	107.00	104.00	106.50	105.30	2,960
2026-05-18	103.00	104.50	102.50	104.50	103.32	1,492
2026-05-15	104.50	104.50	103.00	103.00	101.84	342
2026-05-13	104.50	105.00	104.50	104.50	103.32	666
2026-05-12	105.50	105.50	105.00	105.00	103.81	1,459
2026-05-11	105.50	105.50	104.00	105.00	103.81	1,490
2026-05-08	106.00	106.00	105.00	105.50	104.31	982
2026-05-07	107.50	107.50	106.00	106.00	104.80	4,187
2026-05-06	104.00	108.50	104.00	107.50	106.29	1,682
2026-05-05	102.00	103.50	102.00	103.50	102.33	2,533
2026-05-04	103.00	103.50	103.00	103.00	101.84	2,064
2026-04-30	101.00	102.00	101.00	102.00	100.85	1,064

← NewerPage 2 of 3 · 128 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.