Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	105.00	106.00	104.00	106.00	103.36	2,106
2026-01-30	109.00	109.00	105.00	105.00	102.38	4,367
2026-01-29	111.00	111.00	110.00	110.00	107.26	807
2026-01-28	111.50	111.50	110.50	111.00	108.23	818
2026-01-27	112.50	112.50	111.50	111.50	108.72	1,382
2026-01-26	111.00	113.00	111.00	113.00	110.18	4,042
2026-01-23	113.00	113.00	110.50	110.50	107.75	816
2026-01-22	111.00	113.50	110.00	113.00	110.18	1,752
2026-01-21	107.00	111.00	107.00	111.00	108.23	1,867
2026-01-20	112.00	112.00	107.00	107.00	104.33	599
2026-01-19	111.00	114.00	110.00	114.00	111.16	1,836
2026-01-16	114.50	114.50	113.50	114.00	111.16	7,521
2026-01-15	116.00	116.00	113.00	115.50	112.62	2,190
2026-01-14	117.00	117.00	116.50	116.50	113.60	1,300
2026-01-13	114.50	117.00	114.50	117.00	114.08	2,471
2026-01-12	115.50	115.50	114.50	115.00	112.13	952
2026-01-09	113.00	115.50	113.00	115.50	112.62	4,480
2026-01-08	116.00	116.00	112.00	113.00	110.18	993
2026-01-07	117.00	118.00	116.00	116.00	113.11	5,162
2026-01-05	117.00	117.00	117.00	117.00	114.08	2,375
2026-01-02	117.00	117.00	117.00	117.00	114.08	4,050
2025-12-30	115.50	117.00	115.00	117.00	114.08	1,754
2025-12-29	111.00	113.50	111.00	113.50	110.67	3,575
2025-12-23	110.50	112.00	110.00	111.00	108.23	1,317
2025-12-22	112.50	112.50	110.00	110.50	107.75	3,460
2025-12-19	112.50	113.00	112.50	113.00	110.18	1,970
2025-12-18	111.50	112.00	111.50	112.00	109.21	572
2025-12-17	110.50	111.00	110.50	110.50	107.75	2,165
2025-12-16	110.00	111.50	110.00	111.00	108.23	2,338
2025-12-15	110.00	111.50	110.00	111.50	108.72	5,057
2025-12-12	111.50	111.50	110.50	110.50	107.75	3,186
2025-12-11	112.50	114.00	112.50	114.00	111.16	4,625
2025-12-10	111.00	111.00	110.00	111.00	108.23	3,192
2025-12-09	112.50	112.50	110.50	111.00	108.23	2,135
2025-12-08	113.50	113.50	112.00	112.50	109.70	559
2025-12-05	115.50	115.50	114.00	114.00	111.16	2,917
2025-12-04	113.50	115.00	113.50	115.00	112.13	3,478
2025-12-03	110.00	117.00	110.00	115.00	112.13	2,466
2025-12-02	111.50	111.50	110.00	110.00	107.26	2,587
2025-12-01	112.00	112.00	111.00	111.50	108.72	8,943
2025-11-28	114.00	114.00	113.00	113.00	110.18	962
2025-11-27	111.00	114.00	111.00	114.00	111.16	919
2025-11-26	113.00	113.00	111.50	111.50	108.72	1,963
2025-11-25	109.50	115.00	109.50	115.00	112.13	4,535
2025-11-24	110.00	110.50	110.00	110.50	107.75	3,360
2025-11-21	106.50	110.50	106.50	110.50	107.75	2,510
2025-11-20	114.00	114.00	108.50	108.50	105.80	5,901
2025-11-19	108.00	114.50	108.00	114.50	111.65	2,416
2025-11-18	110.00	110.00	107.50	107.50	104.82	1,713
2025-11-17	113.00	113.00	111.50	112.00	109.21	9,569
2025-11-14	113.50	113.50	112.50	113.00	110.18	10,142
2025-11-13	118.50	118.50	117.50	118.00	115.06	756
2025-11-12	115.50	119.50	115.50	119.50	116.52	2,894
2025-11-11	114.50	115.50	114.50	115.00	112.13	3,844
2025-11-10	113.00	115.00	113.00	114.50	111.65	6,663
2025-11-07	113.50	113.50	113.00	113.00	110.18	125
2025-11-06	113.00	114.00	113.00	113.50	110.67	758
2025-11-05	112.00	114.00	111.50	114.00	111.16	3,576
2025-11-04	112.50	112.50	110.00	112.00	109.21	2,434
2025-11-03	113.50	114.00	112.50	112.50	109.70	2,169

← NewerPage 4 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.