Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	173.20	174.40	171.80	174.40	150.68	7,290
2022-01-11	172.60	174.80	172.40	173.20	149.64	7,928
2022-01-10	175.60	176.80	172.20	173.00	149.47	15,284
2022-01-07	174.00	178.00	174.00	175.60	151.72	11,211
2022-01-05	172.40	175.00	171.60	174.00	150.33	7,683
2022-01-04	169.60	173.00	169.60	173.00	149.47	10,041
2022-01-03	168.20	170.80	168.20	169.40	146.36	11,829
2021-12-30	169.60	170.00	167.60	168.20	145.32	9,015
2021-12-29	172.00	172.00	169.00	169.60	146.53	4,462
2021-12-28	171.20	171.80	167.40	168.40	145.50	12,530
2021-12-27	169.20	173.00	169.20	171.20	147.91	13,623
2021-12-23	165.60	170.40	165.60	168.60	145.67	8,174
2021-12-22	170.00	170.00	165.00	165.80	143.25	3,787
2021-12-21	161.80	166.60	161.80	164.60	142.21	7,682
2021-12-20	160.20	165.20	160.20	161.60	139.62	7,719
2021-12-17	164.00	168.00	163.00	168.00	145.15	5,606
2021-12-16	163.20	165.60	163.20	164.20	141.87	4,372
2021-12-15	165.80	165.80	163.60	163.60	141.35	5,718
2021-12-14	165.00	166.80	163.60	165.80	143.25	9,576
2021-12-13	165.00	168.80	165.00	165.00	142.56	10,246
2021-12-10	168.40	170.40	168.00	168.40	145.50	6,111
2021-12-09	168.00	170.20	167.40	168.60	145.67	13,230
2021-12-08	169.60	172.00	168.00	168.00	145.15	9,688
2021-12-07	164.00	171.00	164.00	169.60	146.53	9,477
2021-12-06	162.60	165.80	162.60	164.00	141.69	5,245
2021-12-03	165.80	168.00	164.00	164.00	141.69	8,563
2021-12-02	166.80	168.40	164.80	165.80	143.25	5,224
2021-12-01	162.40	167.60	162.40	166.80	144.11	9,372
2021-11-30	164.20	164.20	161.40	162.40	140.31	4,295
2021-11-29	162.40	167.00	160.00	164.20	141.87	16,230
2021-11-26	163.40	163.80	161.00	162.40	140.31	8,391
2021-11-25	163.00	165.40	162.20	164.00	141.69	10,016
2021-11-24	163.00	163.60	160.40	162.00	139.97	5,669
2021-11-23	161.60	163.00	160.20	163.00	140.83	3,710
2021-11-22	161.00	162.80	160.40	161.80	139.79	4,080
2021-11-19	161.00	162.80	160.00	161.00	139.10	5,806
2021-11-18	160.00	161.00	159.80	160.40	138.58	4,816
2021-11-17	163.00	163.00	160.00	161.20	139.27	7,725
2021-11-16	162.80	163.80	161.80	163.00	140.83	5,414
2021-11-15	162.60	163.80	162.60	162.80	140.66	5,808
2021-11-12	163.20	164.00	162.40	163.60	141.35	4,948
2021-11-11	160.00	163.80	160.00	163.20	141.00	5,097
2021-11-10	159.80	160.20	159.20	160.00	138.24	3,597
2021-11-09	156.20	160.00	156.00	159.80	138.07	17,607
2021-11-08	157.00	157.60	156.00	156.80	135.47	8,727
2021-11-05	154.40	157.00	154.40	156.00	134.78	3,863
2021-11-04	157.00	157.00	152.40	154.40	133.40	12,839
2021-11-03	155.00	157.00	152.80	155.00	133.92	23,771
2021-11-02	157.20	157.20	155.40	155.40	134.26	12,822
2021-11-01	160.20	160.20	157.00	157.20	135.82	11,032
2021-10-29	160.20	160.80	157.40	160.20	138.41	4,776
2021-10-28	163.40	163.40	157.40	160.20	138.41	9,216
2021-10-27	165.60	167.60	162.20	163.40	141.18	8,194
2021-10-26	162.40	166.60	162.40	165.60	143.08	8,222
2021-10-25	165.00	166.80	162.20	162.20	140.14	9,391
2021-10-22	165.80	167.80	165.00	165.00	142.56	8,140
2021-10-21	164.60	169.00	164.60	165.60	143.08	11,516
2021-10-20	163.20	166.80	162.20	163.60	141.35	20,637
2021-10-19	155.80	162.20	155.80	162.20	140.14	9,094
2021-10-18	155.00	157.20	154.20	155.80	134.61	8,578

← NewerPage 21 of 22 · 1,262 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.