Stora Enso Oyj ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 115.00 | 116.00 | 115.00 | 115.50 | 111.23 | 5,844 |
| 2025-08-07 | 109.00 | 114.50 | 109.00 | 114.00 | 109.79 | 4,262 |
| 2025-08-06 | 107.00 | 109.00 | 107.00 | 109.00 | 104.97 | 1,210 |
| 2025-08-05 | 105.00 | 105.50 | 105.00 | 105.50 | 101.60 | 1,151 |
| 2025-08-04 | 105.00 | 105.00 | 104.50 | 105.00 | 101.12 | 962 |
| 2025-08-01 | 105.50 | 106.00 | 104.50 | 105.00 | 101.12 | 392 |
| 2025-07-31 | 111.00 | 111.00 | 105.50 | 105.50 | 101.60 | 2,881 |
| 2025-07-30 | 110.50 | 110.50 | 108.00 | 108.00 | 104.01 | 1,439 |
| 2025-07-29 | 112.00 | 112.00 | 110.50 | 111.00 | 106.90 | 3,791 |
| 2025-07-28 | 115.00 | 115.00 | 112.00 | 112.00 | 107.86 | 8,115 |
| 2025-07-25 | 109.50 | 113.00 | 109.50 | 113.00 | 108.83 | 9,278 |
| 2025-07-24 | 109.00 | 111.00 | 109.00 | 109.50 | 105.45 | 9,613 |
| 2025-07-23 | 107.00 | 109.00 | 107.00 | 109.00 | 104.97 | 1,937 |
| 2025-07-22 | 108.00 | 108.00 | 103.00 | 103.50 | 99.676 | 1,936 |
| 2025-07-21 | 110.00 | 110.00 | 106.50 | 108.00 | 104.01 | 3,667 |
| 2025-07-18 | 110.00 | 110.00 | 109.00 | 110.00 | 105.94 | 945 |
| 2025-07-17 | 113.00 | 113.00 | 110.00 | 110.00 | 105.94 | 2,388 |
| 2025-07-16 | 113.00 | 113.00 | 110.50 | 113.00 | 108.83 | 1,836 |
| 2025-07-15 | 109.50 | 113.50 | 109.50 | 113.50 | 109.31 | 401 |
| 2025-07-14 | 109.50 | 109.50 | 109.00 | 109.50 | 105.45 | 1,415 |
| 2025-07-11 | 111.00 | 111.00 | 109.00 | 110.50 | 106.42 | 1,344 |
| 2025-07-10 | 106.00 | 112.50 | 106.00 | 111.00 | 106.90 | 5,650 |
| 2025-07-09 | 107.50 | 107.50 | 106.00 | 106.00 | 102.08 | 5,310 |
| 2025-07-08 | 106.50 | 106.50 | 105.00 | 106.50 | 102.57 | 3,287 |
| 2025-07-07 | 108.00 | 108.00 | 106.00 | 106.50 | 102.57 | 3,571 |
| 2025-07-04 | 109.50 | 110.00 | 108.50 | 108.50 | 104.49 | 1,357 |
| 2025-07-03 | 111.50 | 111.50 | 109.50 | 109.50 | 105.45 | 2,787 |
| 2025-07-02 | 106.00 | 112.00 | 106.00 | 111.50 | 107.38 | 8,720 |
| 2025-07-01 | 106.50 | 107.00 | 106.00 | 106.00 | 102.08 | 11,250 |
| 2025-06-30 | 109.50 | 109.50 | 106.50 | 106.50 | 102.57 | 6,339 |
| 2025-06-27 | 107.50 | 110.50 | 107.50 | 110.50 | 106.42 | 9,289 |
| 2025-06-26 | 103.50 | 107.50 | 103.50 | 107.50 | 103.53 | 6,741 |
| 2025-06-25 | 109.00 | 109.00 | 103.50 | 103.50 | 99.676 | 4,613 |
| 2025-06-24 | 108.50 | 109.50 | 108.50 | 109.00 | 104.97 | 2,383 |
| 2025-06-23 | 112.50 | 112.50 | 108.50 | 108.50 | 104.49 | 9,848 |
| 2025-06-19 | 107.00 | 115.00 | 107.00 | 112.00 | 107.86 | 10,617 |
| 2025-06-18 | 97.400 | 98.200 | 97.400 | 98.000 | 94.379 | 428 |
| 2025-06-17 | 98.000 | 98.000 | 97.400 | 97.400 | 93.802 | 232 |
| 2025-06-16 | 96.000 | 98.200 | 96.000 | 97.800 | 94.187 | 3,162 |
| 2025-06-13 | 99.000 | 99.000 | 96.600 | 96.600 | 93.031 | 541 |
| 2025-06-12 | 99.000 | 99.800 | 99.000 | 99.000 | 95.342 | 584 |
| 2025-06-11 | 99.800 | 101.00 | 99.800 | 100.00 | 96.306 | 1,805 |
| 2025-06-10 | 104.00 | 104.00 | 99.600 | 99.800 | 96.113 | 5,711 |
| 2025-06-09 | 99.000 | 101.00 | 99.000 | 99.600 | 95.920 | 6,995 |
| 2025-06-05 | 101.50 | 101.50 | 100.50 | 101.00 | 97.269 | 2,941 |
| 2025-06-04 | 103.00 | 103.00 | 101.00 | 101.00 | 97.269 | 6,134 |
| 2025-06-03 | 101.50 | 101.50 | 100.50 | 101.50 | 97.750 | 1,003 |
| 2025-06-02 | 103.00 | 103.00 | 101.00 | 102.00 | 98.232 | 7,146 |
| 2025-05-30 | 103.50 | 104.00 | 103.50 | 103.50 | 99.676 | 3,380 |
| 2025-05-28 | 105.00 | 105.00 | 103.50 | 103.50 | 99.676 | 355 |
| 2025-05-27 | 104.00 | 104.00 | 104.00 | 104.00 | 100.16 | 5,650 |
| 2025-05-26 | 104.00 | 104.00 | 103.50 | 104.00 | 100.16 | 7,980 |
| 2025-05-23 | 104.00 | 105.00 | 103.50 | 103.50 | 99.676 | 2,677 |
| 2025-05-22 | 105.50 | 105.50 | 104.50 | 105.00 | 101.12 | 6,719 |
| 2025-05-21 | 102.50 | 103.50 | 101.50 | 103.00 | 99.195 | 5,637 |
| 2025-05-20 | 102.00 | 103.00 | 102.00 | 102.00 | 98.232 | 4,991 |
| 2025-05-19 | 103.00 | 103.00 | 102.00 | 102.00 | 98.232 | 6,936 |
| 2025-05-16 | 107.00 | 107.00 | 100.00 | 103.00 | 99.195 | 1,160 |
| 2025-05-15 | 107.00 | 108.50 | 107.00 | 107.00 | 103.05 | 886 |
| 2025-05-14 | 109.00 | 109.00 | 106.50 | 106.50 | 102.57 | 1,673 |
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.