Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	102.00	102.50	102.00	102.50	101.34	743
2026-04-28	104.00	104.00	102.00	103.00	101.84	11,403
2026-04-27	104.50	105.50	104.00	104.50	103.32	2,488
2026-04-24	110.00	110.00	104.50	104.50	103.32	2,435
2026-04-23	113.00	113.00	110.00	110.50	109.25	13,006
2026-04-22	111.00	113.50	111.00	113.50	112.22	208
2026-04-21	112.00	112.00	111.00	111.00	109.75	1,195
2026-04-20	112.50	112.50	111.00	111.00	109.75	7,103
2026-04-17	111.00	112.50	110.50	112.50	111.23	3,115
2026-04-16	110.50	111.00	110.50	111.00	109.75	4,855
2026-04-15	111.50	111.50	111.00	111.00	109.75	2,766
2026-04-14	112.50	112.50	111.50	111.50	110.24	3,284
2026-04-13	112.50	113.00	112.00	112.50	111.23	277
2026-04-10	110.50	113.00	110.00	113.00	111.72	4,860
2026-04-09	112.50	112.50	110.50	110.50	109.25	406
2026-04-08	112.00	112.50	111.00	112.50	111.23	4,256
2026-04-07	110.50	112.00	108.50	108.50	107.27	2,126
2026-04-02	109.00	111.00	109.00	111.00	109.75	294
2026-04-01	112.00	112.00	110.50	110.50	109.25	3,193
2026-03-31	109.00	111.00	109.00	111.00	109.75	2,656
2026-03-30	107.00	109.00	107.00	109.00	107.77	1,632
2026-03-27	110.00	110.00	107.00	107.00	105.79	974
2026-03-26	109.50	110.00	109.00	110.00	108.76	2,448
2026-03-25	106.50	110.00	106.50	110.00	108.76	2,729
2026-03-24	106.00	107.00	106.00	106.50	103.85	964
2026-03-23	104.00	107.50	102.00	106.00	103.36	2,932
2026-03-20	104.50	107.50	104.50	106.50	103.85	259
2026-03-19	109.50	109.50	104.50	104.50	101.89	2,436
2026-03-18	111.50	112.00	110.50	110.50	107.75	977
2026-03-17	111.50	111.50	110.50	111.50	108.72	393
2026-03-16	112.00	112.00	111.00	112.00	109.21	7,833
2026-03-13	116.00	116.00	112.00	112.00	109.21	6,774
2026-03-12	114.00	117.50	114.00	117.50	114.57	2,781
2026-03-11	113.50	115.50	113.00	114.50	111.65	1,032
2026-03-10	111.50	114.00	111.50	114.00	111.16	698
2026-03-09	114.50	114.50	111.00	111.50	108.72	1,217
2026-03-06	117.00	117.00	113.50	115.00	112.13	9,101
2026-03-05	115.50	118.50	115.50	117.50	114.57	6,044
2026-03-04	118.00	118.00	115.50	117.00	114.08	15,241
2026-03-03	119.00	119.00	116.00	117.00	114.08	1,227
2026-03-02	123.50	123.50	123.50	123.50	120.42	0
2026-02-27	122.50	123.50	122.50	123.50	120.42	8,015
2026-02-26	123.50	123.50	122.50	122.50	119.45	6,074
2026-02-25	124.00	124.00	123.00	123.50	120.42	452
2026-02-24	121.00	122.50	121.00	122.50	119.45	1,032
2026-02-23	122.50	122.50	121.00	121.00	117.98	2,663
2026-02-20	124.50	124.50	122.00	122.00	118.96	345
2026-02-19	121.50	124.50	121.50	124.50	121.40	1,951
2026-02-18	122.00	122.00	121.00	122.00	118.96	5,565
2026-02-17	121.50	122.00	121.00	122.00	118.96	6,123
2026-02-16	124.00	124.00	121.50	121.50	118.47	1,586
2026-02-13	126.00	126.00	124.00	124.00	120.91	1,670
2026-02-12	126.00	126.50	126.00	126.00	122.86	5,348
2026-02-11	120.00	122.50	120.00	120.00	117.01	5,629
2026-02-10	116.50	121.50	116.50	120.00	117.01	7,377
2026-02-09	116.00	116.00	115.00	115.00	112.13	2,079
2026-02-06	113.50	116.00	113.50	116.00	113.11	3,056
2026-02-05	113.00	113.00	112.50	113.00	110.18	6,407
2026-02-04	105.50	113.50	105.50	113.00	110.18	3,059
2026-02-03	106.00	106.00	104.50	105.50	102.87	859

← NewerPage 3 of 5 · 250 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.