Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	195.40	197.80	193.60	194.40	173.48	9,715
2022-04-05	191.20	195.80	191.00	195.60	174.56	11,489
2022-04-04	193.80	193.80	191.00	191.20	170.63	16,047
2022-04-01	189.40	192.60	189.00	191.00	170.45	8,422
2022-03-31	194.20	194.40	186.80	188.00	167.77	19,907
2022-03-30	193.40	193.60	189.20	191.40	170.81	9,803
2022-03-29	196.20	200.50	191.00	193.60	172.77	30,361
2022-03-28	190.40	196.20	190.40	196.20	175.09	14,195
2022-03-25	191.60	194.60	190.20	190.40	169.91	14,713
2022-03-24	187.40	192.20	186.00	191.60	170.99	13,925
2022-03-23	188.00	189.20	184.00	184.00	164.20	8,624
2022-03-22	185.80	188.00	184.20	186.00	165.99	8,046
2022-03-21	182.60	185.00	181.20	185.00	165.10	14,510
2022-03-18	178.60	184.60	178.60	182.80	163.13	14,254
2022-03-17	181.40	183.60	177.80	178.60	159.38	13,511
2022-03-16	174.60	183.20	174.60	181.40	161.88	11,899
2022-03-15	183.80	186.60	180.00	181.00	156.38	15,639
2022-03-14	178.00	186.40	178.00	183.80	158.80	27,258
2022-03-11	172.20	183.00	172.20	178.00	153.79	22,157
2022-03-10	172.40	176.00	172.40	172.80	149.30	14,347
2022-03-09	169.00	177.20	169.00	172.00	148.61	24,668
2022-03-08	166.60	170.80	161.60	166.00	143.42	19,426
2022-03-07	158.80	169.00	154.00	165.80	143.25	30,694
2022-03-04	168.80	168.80	160.20	163.00	140.83	18,304
2022-03-03	177.00	179.40	169.60	170.80	147.57	22,750
2022-03-02	177.60	178.20	166.00	177.00	152.93	62,256
2022-03-01	187.00	187.20	175.40	177.60	153.44	14,963
2022-02-28	189.00	189.00	183.00	187.00	161.57	22,048
2022-02-25	179.60	194.00	179.60	191.60	165.54	23,607
2022-02-24	179.20	187.40	179.20	179.40	155.00	34,521
2022-02-23	189.00	191.60	188.60	188.60	162.95	8,542
2022-02-22	193.60	193.60	187.80	190.00	164.16	12,057
2022-02-21	196.00	198.80	192.60	193.80	167.44	32,341
2022-02-18	198.00	198.60	194.20	196.20	169.51	9,753
2022-02-17	201.00	202.00	197.60	198.40	171.41	7,674
2022-02-16	199.40	203.50	199.40	200.50	173.23	9,106
2022-02-15	195.00	200.50	195.00	199.80	172.62	10,039
2022-02-14	201.00	202.00	195.20	196.00	169.34	39,391
2022-02-11	206.00	208.50	204.00	206.50	178.41	15,920
2022-02-10	204.00	208.50	202.50	206.00	177.98	20,089
2022-02-09	197.80	204.00	197.80	204.00	176.25	26,427
2022-02-08	194.00	198.80	194.00	196.40	169.69	14,249
2022-02-07	193.00	195.00	191.40	194.00	167.61	9,709
2022-02-04	192.40	194.80	190.80	193.00	166.75	11,364
2022-02-03	193.60	193.60	190.00	190.40	164.50	11,280
2022-02-02	198.40	198.40	193.20	193.60	167.27	14,474
2022-02-01	190.00	195.80	190.00	194.00	167.61	11,045
2022-01-31	187.80	190.80	185.40	189.20	163.47	27,895
2022-01-28	182.60	189.60	182.20	184.00	158.97	25,077
2022-01-27	180.20	182.00	175.40	177.80	153.62	26,881
2022-01-26	177.00	181.00	177.00	180.20	155.69	20,132
2022-01-25	174.20	178.00	174.00	176.40	152.41	15,561
2022-01-24	175.00	177.40	170.60	173.00	149.47	21,447
2022-01-21	179.60	180.00	175.00	175.00	151.20	6,280
2022-01-20	180.20	182.40	178.60	180.00	155.52	16,551
2022-01-19	175.80	180.40	174.20	180.20	155.69	24,774
2022-01-18	174.60	177.00	172.60	176.20	152.23	10,208
2022-01-17	175.40	177.40	174.60	174.60	150.85	13,942
2022-01-14	178.80	178.80	173.00	175.20	151.37	11,979
2022-01-13	173.20	178.80	172.80	178.80	154.48	9,220

← NewerPage 20 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.