Stora Enso Oyj ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 109.00 | 109.00 | 106.50 | 106.50 | 102.57 | 1,673 |
| 2025-05-13 | 106.00 | 107.50 | 106.00 | 107.50 | 103.53 | 1,087 |
| 2025-05-12 | 100.00 | 107.00 | 100.00 | 106.00 | 102.08 | 4,358 |
| 2025-05-09 | 99.000 | 100.50 | 99.000 | 100.00 | 96.306 | 1,479 |
| 2025-05-08 | 96.000 | 100.00 | 96.000 | 99.000 | 95.342 | 1,879 |
| 2025-05-07 | 92.000 | 100.00 | 92.000 | 100.00 | 96.306 | 3,033 |
| 2025-05-06 | 93.200 | 93.400 | 92.000 | 92.000 | 88.601 | 734 |
| 2025-05-05 | 96.400 | 96.400 | 93.200 | 93.200 | 89.757 | 754 |
| 2025-05-02 | 95.200 | 96.600 | 95.200 | 96.400 | 92.839 | 1,932 |
| 2025-04-30 | 95.400 | 95.400 | 95.200 | 95.200 | 91.683 | 1,017 |
| 2025-04-29 | 94.400 | 98.600 | 94.400 | 97.000 | 93.416 | 4,772 |
| 2025-04-28 | 92.400 | 94.800 | 92.400 | 94.800 | 91.298 | 1,617 |
| 2025-04-25 | 93.200 | 93.400 | 92.400 | 92.400 | 88.986 | 2,629 |
| 2025-04-24 | 95.000 | 95.000 | 93.000 | 93.000 | 89.564 | 2,640 |
| 2025-04-23 | 92.000 | 95.000 | 92.000 | 92.000 | 88.601 | 3,250 |
| 2025-04-22 | 91.000 | 95.000 | 91.000 | 92.000 | 88.601 | 4,179 |
| 2025-04-17 | 93.000 | 93.000 | 90.800 | 90.800 | 87.445 | 183 |
| 2025-04-16 | 93.200 | 93.200 | 93.000 | 93.000 | 89.564 | 1,916 |
| 2025-04-15 | 96.600 | 96.600 | 93.000 | 93.000 | 89.564 | 4,250 |
| 2025-04-14 | 100.00 | 100.00 | 96.600 | 96.600 | 93.031 | 2,855 |
| 2025-04-11 | 101.50 | 101.50 | 100.00 | 100.00 | 96.306 | 2,924 |
| 2025-04-10 | 94.000 | 94.000 | 93.600 | 93.800 | 90.335 | 2,801 |
| 2025-04-09 | 110.00 | 110.00 | 92.200 | 92.200 | 88.794 | 3,577 |
| 2025-04-08 | 95.000 | 110.00 | 94.400 | 94.600 | 91.105 | 5,871 |
| 2025-04-07 | 87.800 | 87.800 | 85.800 | 86.600 | 83.401 | 4,286 |
| 2025-04-04 | 95.000 | 97.000 | 91.200 | 94.000 | 90.527 | 3,955 |
| 2025-04-03 | 95.200 | 95.600 | 95.000 | 95.000 | 91.490 | 2,109 |
| 2025-04-02 | 96.800 | 96.800 | 96.000 | 96.200 | 92.646 | 471 |
| 2025-04-01 | 95.800 | 96.800 | 95.600 | 96.800 | 93.224 | 3,924 |
| 2025-03-31 | 99.800 | 99.800 | 95.000 | 95.000 | 91.490 | 8,593 |
| 2025-03-28 | 98.000 | 100.50 | 98.000 | 100.50 | 96.787 | 157 |
| 2025-03-27 | 98.800 | 98.800 | 97.000 | 97.800 | 94.187 | 1,524 |
| 2025-03-26 | 99.000 | 99.200 | 99.000 | 99.000 | 95.342 | 1,085 |
| 2025-03-25 | 100.00 | 100.00 | 99.200 | 99.200 | 95.535 | 497 |
| 2025-03-24 | 103.00 | 103.00 | 100.00 | 100.00 | 96.306 | 737 |
| 2025-03-21 | 107.00 | 107.00 | 103.00 | 103.00 | 99.195 | 1,891 |
| 2025-03-20 | 108.50 | 108.50 | 107.00 | 107.00 | 101.63 | 590 |
| 2025-03-19 | 110.50 | 110.50 | 109.00 | 109.00 | 103.53 | 631 |
| 2025-03-18 | 109.50 | 110.50 | 109.50 | 110.00 | 104.48 | 772 |
| 2025-03-17 | 107.50 | 109.00 | 107.50 | 109.00 | 103.53 | 1,017 |
| 2025-03-14 | 105.50 | 109.00 | 105.50 | 109.00 | 103.53 | 1,147 |
| 2025-03-13 | 107.00 | 107.00 | 106.00 | 106.00 | 100.68 | 1,037 |
| 2025-03-12 | 109.50 | 109.50 | 108.00 | 108.00 | 102.58 | 2,697 |
| 2025-03-11 | 109.50 | 111.50 | 109.50 | 110.50 | 104.96 | 1,619 |
| 2025-03-10 | 111.00 | 111.50 | 111.00 | 111.00 | 105.43 | 1,556 |
| 2025-03-07 | 117.00 | 117.00 | 114.00 | 114.00 | 108.28 | 4,012 |
| 2025-03-06 | 114.00 | 117.00 | 114.00 | 117.00 | 111.13 | 5,920 |
| 2025-03-05 | 111.50 | 115.00 | 111.50 | 114.00 | 108.28 | 1,663 |
| 2025-03-04 | 111.50 | 113.00 | 111.50 | 111.50 | 105.91 | 4,735 |
| 2025-03-03 | 114.00 | 116.50 | 114.00 | 116.50 | 110.66 | 2,253 |
| 2025-02-28 | 119.00 | 119.00 | 114.00 | 114.50 | 108.76 | 1,535 |
| 2025-02-27 | 118.50 | 119.00 | 118.50 | 119.00 | 113.03 | 13,485 |
| 2025-02-26 | 121.50 | 121.50 | 118.50 | 118.50 | 112.56 | 4,241 |
| 2025-02-25 | 119.50 | 122.00 | 119.50 | 122.00 | 115.88 | 7,462 |
| 2025-02-24 | 119.00 | 120.00 | 119.00 | 119.50 | 113.51 | 1,735 |
| 2025-02-21 | 120.00 | 120.00 | 119.00 | 119.00 | 113.03 | 3,329 |
| 2025-02-20 | 122.00 | 122.00 | 120.00 | 120.00 | 113.98 | 1,264 |
| 2025-02-19 | 125.50 | 125.50 | 121.00 | 122.00 | 115.88 | 1,753 |
| 2025-02-18 | 126.00 | 126.00 | 124.00 | 126.00 | 119.68 | 28,391 |
| 2025-02-17 | 121.00 | 126.00 | 121.00 | 126.00 | 119.68 | 4,659 |
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.