Stora Enso Oyj ser. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 111.50 | 114.50 | 111.50 | 113.00 | 106.25 | 2,297 |
| 2024-11-13 | 113.50 | 113.50 | 110.50 | 110.50 | 103.90 | 3,077 |
| 2024-11-12 | 116.00 | 116.00 | 113.50 | 113.50 | 106.72 | 6,240 |
| 2024-11-11 | 116.50 | 117.50 | 114.00 | 116.00 | 109.07 | 3,411 |
| 2024-11-08 | 118.50 | 118.50 | 116.00 | 116.00 | 109.07 | 2,115 |
| 2024-11-07 | 120.00 | 122.00 | 119.00 | 119.00 | 111.89 | 3,561 |
| 2024-11-06 | 118.00 | 120.00 | 118.00 | 119.00 | 111.89 | 1,677 |
| 2024-11-05 | 119.50 | 120.00 | 118.50 | 118.50 | 111.42 | 11,167 |
| 2024-11-04 | 118.50 | 120.50 | 118.50 | 119.50 | 112.36 | 7,144 |
| 2024-11-01 | 119.00 | 119.00 | 118.00 | 118.50 | 111.42 | 3,847 |
| 2024-10-31 | 118.50 | 119.00 | 118.50 | 119.00 | 111.89 | 887 |
| 2024-10-30 | 121.50 | 121.50 | 118.50 | 118.50 | 111.42 | 2,750 |
| 2024-10-29 | 122.50 | 123.50 | 121.50 | 121.50 | 114.24 | 4,022 |
| 2024-10-28 | 122.00 | 124.00 | 122.00 | 123.00 | 115.65 | 3,406 |
| 2024-10-25 | 123.00 | 123.00 | 120.00 | 123.00 | 115.65 | 1,215 |
| 2024-10-24 | 123.50 | 123.50 | 118.50 | 118.50 | 111.42 | 10,298 |
| 2024-10-23 | 124.00 | 124.00 | 123.00 | 123.50 | 116.12 | 959 |
| 2024-10-22 | 123.00 | 123.50 | 121.50 | 123.50 | 116.12 | 584 |
| 2024-10-21 | 123.50 | 123.50 | 122.00 | 123.00 | 115.65 | 2,313 |
| 2024-10-18 | 122.50 | 124.00 | 122.50 | 123.50 | 116.12 | 1,577 |
| 2024-10-17 | 123.00 | 124.00 | 122.50 | 122.50 | 115.18 | 2,780 |
| 2024-10-16 | 127.50 | 127.50 | 122.50 | 122.50 | 115.18 | 2,597 |
| 2024-10-15 | 132.00 | 132.00 | 128.00 | 128.00 | 120.35 | 1,587 |
| 2024-10-14 | 136.00 | 136.00 | 132.00 | 132.00 | 124.11 | 1,672 |
| 2024-10-11 | 135.00 | 135.50 | 135.00 | 135.50 | 127.40 | 6,641 |
| 2024-10-10 | 135.00 | 135.00 | 135.00 | 135.00 | 126.93 | 704 |
| 2024-10-09 | 136.00 | 136.00 | 135.00 | 135.50 | 127.40 | 996 |
| 2024-10-08 | 135.50 | 137.00 | 135.00 | 136.50 | 128.35 | 1,228 |
| 2024-10-07 | 138.00 | 139.00 | 137.00 | 139.00 | 130.70 | 4,595 |
| 2024-10-04 | 135.00 | 138.00 | 135.00 | 138.00 | 129.76 | 2,385 |
| 2024-10-03 | 133.00 | 137.00 | 133.00 | 135.00 | 126.93 | 3,347 |
| 2024-10-02 | 130.50 | 130.50 | 129.00 | 130.50 | 122.70 | 933 |
| 2024-10-01 | 129.50 | 131.50 | 129.50 | 131.00 | 123.17 | 2,208 |
| 2024-09-30 | 128.00 | 129.50 | 128.00 | 129.50 | 121.76 | 979 |
| 2024-09-27 | 129.00 | 130.00 | 127.50 | 127.50 | 119.88 | 9,992 |
| 2024-09-26 | 130.00 | 130.00 | 127.50 | 129.50 | 121.76 | 6,407 |
| 2024-09-25 | 125.00 | 127.00 | 125.00 | 127.00 | 119.41 | 1,768 |
| 2024-09-24 | 122.00 | 126.00 | 122.00 | 124.50 | 117.06 | 2,062 |
| 2024-09-23 | 123.50 | 123.50 | 122.50 | 122.50 | 115.18 | 1,707 |
| 2024-09-20 | 130.00 | 130.00 | 123.50 | 123.50 | 116.12 | 1,122 |
| 2024-09-19 | 128.50 | 133.50 | 128.50 | 130.50 | 122.70 | 7,003 |
| 2024-09-18 | 125.50 | 128.50 | 125.50 | 128.50 | 120.82 | 940 |
| 2024-09-17 | 125.50 | 127.00 | 125.50 | 127.00 | 119.41 | 1,628 |
| 2024-09-16 | 124.00 | 125.00 | 124.00 | 125.00 | 117.53 | 1,165 |
| 2024-09-13 | 126.50 | 126.50 | 125.00 | 126.00 | 118.47 | 344 |
| 2024-09-12 | 120.50 | 127.00 | 120.50 | 126.00 | 118.47 | 1,322 |
| 2024-09-11 | 122.00 | 123.50 | 122.00 | 123.50 | 116.12 | 1,633 |
| 2024-09-10 | 125.00 | 125.00 | 122.50 | 122.50 | 115.18 | 820 |
| 2024-09-09 | 125.50 | 125.50 | 124.50 | 125.00 | 117.53 | 1,659 |
| 2024-09-06 | 128.00 | 128.00 | 125.50 | 125.50 | 118.00 | 349 |
| 2024-09-05 | 127.00 | 128.50 | 126.50 | 128.50 | 120.82 | 1,229 |
| 2024-09-04 | 131.00 | 131.00 | 127.00 | 127.00 | 119.41 | 491 |
| 2024-09-03 | 132.00 | 132.50 | 130.00 | 131.00 | 123.17 | 1,255 |
| 2024-09-02 | 130.50 | 133.00 | 130.50 | 132.00 | 124.11 | 4,355 |
| 2024-08-30 | 131.50 | 132.00 | 130.50 | 130.50 | 122.70 | 2,160 |
| 2024-08-29 | 130.50 | 132.00 | 130.50 | 132.00 | 124.11 | 2,057 |
| 2024-08-28 | 131.50 | 131.50 | 130.50 | 130.50 | 122.70 | 276 |
| 2024-08-27 | 131.50 | 132.00 | 130.00 | 132.00 | 124.11 | 957 |
| 2024-08-26 | 131.00 | 132.50 | 129.50 | 132.00 | 124.11 | 16,362 |
| 2024-08-23 | 129.50 | 131.50 | 129.50 | 131.00 | 123.17 | 1,660 |
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.