Stora Enso Oyj ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 121.00 | 123.00 | 121.00 | 122.50 | 116.36 | 5,009 |
| 2025-02-13 | 111.50 | 122.00 | 111.50 | 122.00 | 115.88 | 7,823 |
| 2025-02-12 | 110.00 | 112.00 | 110.00 | 111.50 | 105.91 | 2,130 |
| 2025-02-11 | 113.50 | 113.50 | 110.00 | 110.00 | 104.48 | 3,423 |
| 2025-02-10 | 118.00 | 118.00 | 116.00 | 116.00 | 110.18 | 1,666 |
| 2025-02-07 | 120.00 | 120.00 | 118.00 | 118.00 | 112.08 | 3,772 |
| 2025-02-06 | 116.50 | 118.00 | 116.50 | 118.00 | 112.08 | 2,138 |
| 2025-02-05 | 119.00 | 119.00 | 117.50 | 117.50 | 111.61 | 235 |
| 2025-02-04 | 121.00 | 121.00 | 119.00 | 119.00 | 113.03 | 4,899 |
| 2025-02-03 | 121.50 | 121.50 | 119.50 | 121.50 | 115.41 | 3,242 |
| 2025-01-31 | 121.50 | 122.00 | 121.00 | 122.00 | 115.88 | 4,207 |
| 2025-01-30 | 120.00 | 122.00 | 120.00 | 122.00 | 115.88 | 2,671 |
| 2025-01-29 | 119.00 | 119.00 | 118.00 | 118.50 | 112.56 | 3,414 |
| 2025-01-28 | 118.00 | 119.00 | 118.00 | 119.00 | 113.03 | 2,419 |
| 2025-01-27 | 118.00 | 119.50 | 118.00 | 118.00 | 112.08 | 1,439 |
| 2025-01-24 | 114.00 | 119.50 | 114.00 | 119.50 | 113.51 | 2,860 |
| 2025-01-23 | 113.00 | 115.00 | 113.00 | 114.00 | 108.28 | 1,334 |
| 2025-01-22 | 114.50 | 114.50 | 113.00 | 113.00 | 107.33 | 3,442 |
| 2025-01-21 | 114.00 | 114.50 | 113.00 | 114.50 | 108.76 | 2,909 |
| 2025-01-20 | 114.00 | 114.00 | 113.00 | 114.00 | 108.28 | 4,528 |
| 2025-01-17 | 112.00 | 114.00 | 112.00 | 114.00 | 108.28 | 9,675 |
| 2025-01-16 | 113.00 | 113.50 | 111.50 | 112.00 | 106.38 | 7,935 |
| 2025-01-15 | 110.50 | 114.00 | 110.50 | 114.00 | 108.28 | 1,983 |
| 2025-01-14 | 111.50 | 111.50 | 111.00 | 111.00 | 105.43 | 4,143 |
| 2025-01-13 | 112.00 | 112.00 | 109.50 | 111.00 | 105.43 | 1,423 |
| 2025-01-10 | 110.00 | 113.00 | 109.50 | 113.00 | 107.33 | 1,673 |
| 2025-01-09 | 109.50 | 111.00 | 109.50 | 110.50 | 104.96 | 3,971 |
| 2025-01-08 | 108.00 | 112.00 | 108.00 | 112.00 | 106.38 | 2,582 |
| 2025-01-07 | 113.00 | 114.00 | 112.50 | 112.50 | 106.86 | 14,940 |
| 2025-01-03 | 112.50 | 113.00 | 112.50 | 113.00 | 107.33 | 1,888 |
| 2025-01-02 | 110.00 | 112.50 | 110.00 | 112.50 | 106.86 | 1,449 |
| 2024-12-30 | 110.00 | 110.00 | 110.00 | 110.00 | 104.48 | 3,805 |
| 2024-12-27 | 106.00 | 110.50 | 106.00 | 110.00 | 104.48 | 1,828 |
| 2024-12-23 | 108.00 | 108.00 | 106.00 | 106.00 | 100.68 | 1,787 |
| 2024-12-20 | 103.50 | 107.50 | 103.50 | 107.50 | 102.11 | 4,580 |
| 2024-12-19 | 108.50 | 108.50 | 104.00 | 104.00 | 98.783 | 1,017 |
| 2024-12-18 | 110.00 | 110.00 | 108.00 | 109.00 | 103.53 | 3,464 |
| 2024-12-17 | 108.50 | 113.00 | 108.50 | 113.00 | 107.33 | 4,561 |
| 2024-12-16 | 111.00 | 111.00 | 108.50 | 108.50 | 103.06 | 3,648 |
| 2024-12-13 | 111.50 | 112.00 | 111.00 | 111.00 | 105.43 | 484 |
| 2024-12-12 | 112.00 | 112.00 | 111.50 | 111.50 | 105.91 | 2,682 |
| 2024-12-11 | 113.00 | 113.00 | 112.00 | 112.00 | 105.31 | 1,004 |
| 2024-12-10 | 113.00 | 114.00 | 113.00 | 113.00 | 106.25 | 901 |
| 2024-12-09 | 112.00 | 115.00 | 112.00 | 113.00 | 106.25 | 2,175 |
| 2024-12-06 | 110.50 | 112.00 | 110.50 | 112.00 | 105.31 | 2,684 |
| 2024-12-05 | 110.00 | 111.50 | 110.00 | 110.00 | 103.43 | 4,709 |
| 2024-12-04 | 109.00 | 110.00 | 108.50 | 109.50 | 102.96 | 1,798 |
| 2024-12-03 | 108.50 | 108.50 | 108.50 | 108.50 | 102.02 | 2,520 |
| 2024-12-02 | 105.00 | 108.00 | 105.00 | 108.00 | 101.55 | 7,049 |
| 2024-11-29 | 106.00 | 106.00 | 102.00 | 102.00 | 95.906 | 3,792 |
| 2024-11-28 | 106.00 | 107.50 | 106.00 | 107.00 | 100.61 | 2,560 |
| 2024-11-27 | 108.00 | 108.00 | 105.50 | 105.50 | 99.197 | 2,749 |
| 2024-11-26 | 109.50 | 109.50 | 107.00 | 107.00 | 100.61 | 2,671 |
| 2024-11-25 | 107.50 | 110.00 | 107.50 | 109.50 | 102.96 | 3,767 |
| 2024-11-22 | 108.50 | 108.50 | 107.50 | 107.50 | 101.08 | 1,998 |
| 2024-11-21 | 111.00 | 111.00 | 108.00 | 108.50 | 102.02 | 3,995 |
| 2024-11-20 | 111.00 | 111.50 | 110.00 | 111.00 | 104.37 | 2,723 |
| 2024-11-19 | 110.00 | 111.00 | 108.50 | 108.50 | 102.02 | 1,851 |
| 2024-11-18 | 113.00 | 113.00 | 110.00 | 110.00 | 103.43 | 2,163 |
| 2024-11-15 | 127.00 | 127.00 | 113.00 | 113.00 | 106.25 | 2,360 |
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.