Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	110.50	114.00	110.50	114.00	111.16	1,620
2025-10-30	110.00	110.50	108.50	110.50	107.75	2,748
2025-10-29	108.00	110.00	108.00	110.00	107.26	890
2025-10-28	108.00	108.50	107.50	108.50	105.80	2,619
2025-10-27	110.00	110.00	108.00	108.00	105.31	2,966
2025-10-24	109.00	110.50	107.00	110.50	107.75	5,081
2025-10-23	99.200	107.00	99.200	107.00	104.33	17,601
2025-10-22	97.800	99.000	97.800	99.000	96.532	1,157
2025-10-21	98.000	98.200	98.000	98.000	95.557	1,127
2025-10-20	99.200	99.200	98.000	98.000	95.557	1,690
2025-10-17	103.00	103.00	94.400	99.400	96.922	5,935
2025-10-16	99.800	101.00	99.400	99.400	96.922	686
2025-10-15	99.600	99.800	99.600	99.600	97.117	2,545
2025-10-14	101.50	101.50	99.800	99.800	97.312	3,093
2025-10-13	101.50	102.00	101.00	102.00	99.457	3,752
2025-10-10	103.00	103.00	99.000	99.000	96.532	6,690
2025-10-09	102.00	103.00	102.00	103.00	100.43	2,991
2025-10-08	103.50	103.50	102.00	102.00	99.457	4,323
2025-10-07	103.50	104.00	103.00	103.00	100.43	5,195
2025-10-06	105.50	105.50	102.50	103.50	100.92	4,867
2025-10-03	106.50	106.50	105.50	105.50	102.87	6,690
2025-10-02	108.00	108.00	106.00	107.00	104.33	5,183
2025-10-01	106.50	109.50	106.00	108.00	105.31	4,070
2025-09-30	107.00	107.00	104.00	106.50	103.85	1,056
2025-09-29	104.50	107.00	104.50	107.00	104.33	1,757
2025-09-26	105.50	105.50	104.00	104.50	101.89	7,827
2025-09-25	104.50	107.00	104.50	106.00	103.36	2,272
2025-09-24	109.00	109.00	106.50	106.50	103.85	1,006
2025-09-23	110.00	110.00	107.00	110.00	105.94	6,599
2025-09-22	105.50	111.50	105.50	111.50	107.38	3,562
2025-09-19	105.50	106.50	105.50	106.50	102.57	1,544
2025-09-18	109.00	109.00	105.50	105.50	101.60	7,119
2025-09-17	108.50	110.00	108.50	109.00	104.97	776
2025-09-16	108.00	110.00	108.00	108.50	104.49	1,775
2025-09-15	104.00	107.00	104.00	106.50	102.57	4,638
2025-09-12	105.00	105.00	104.00	104.00	100.16	2,071
2025-09-11	105.50	105.50	105.50	105.50	101.60	436
2025-09-10	108.50	108.50	105.50	105.50	101.60	1,306
2025-09-09	111.50	111.50	108.50	108.50	104.49	4,500
2025-09-08	109.00	111.00	109.00	111.00	106.90	2,817
2025-09-05	109.00	110.00	109.00	109.00	104.97	1,396
2025-09-04	111.50	111.50	108.50	108.50	104.49	1,582
2025-09-03	110.00	111.50	109.50	111.50	107.38	1,701
2025-09-02	112.00	112.00	110.00	110.00	105.94	1,173
2025-09-01	113.00	113.50	112.00	112.50	108.34	2,380
2025-08-29	113.50	113.50	112.00	113.00	108.83	1,143
2025-08-28	114.50	115.00	113.50	113.50	109.31	476
2025-08-27	118.50	118.50	115.00	115.00	110.75	1,226
2025-08-26	119.00	120.00	119.00	119.00	114.60	1,726
2025-08-25	118.00	119.50	118.00	119.00	114.60	7,446
2025-08-22	114.50	118.50	114.50	118.00	113.64	9,803
2025-08-21	115.50	115.50	114.50	114.50	110.27	326
2025-08-20	115.50	115.50	115.00	115.50	111.23	608
2025-08-19	114.00	115.00	113.00	115.00	110.75	6,049
2025-08-18	113.50	113.50	111.00	111.00	106.90	2,790
2025-08-15	112.50	113.50	112.50	113.50	109.31	2,570
2025-08-14	113.50	113.50	112.00	112.50	108.34	584
2025-08-13	113.50	113.50	113.50	113.50	109.31	516
2025-08-12	114.00	114.00	113.00	113.50	109.31	1,051
2025-08-11	115.50	115.50	113.50	114.50	110.27	4,033

← NewerPage 5 of 21 · 1,260 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.