Stora Enso Oyj ser. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	111.50	111.50	110.50	110.50	110.50	1,898
2026-10-16	110.50	111.50	110.50	111.50	111.50	151
2026-10-15	109.50	110.50	108.00	110.50	110.50	314
2026-10-14	111.50	113.00	111.00	113.00	113.00	3,399
2026-10-13	110.50	111.50	110.50	111.00	111.00	4,415
2026-10-12	109.00	110.50	109.00	110.50	110.50	2,592
2026-10-09	109.50	110.50	109.50	109.50	109.50	3,429
2026-10-08	104.00	109.50	104.00	109.50	109.50	3,260
2026-10-07	110.50	111.00	109.50	109.50	109.50	1,215
2026-10-06	111.00	111.00	110.50	110.50	110.50	1,112
2026-10-05	113.00	113.00	111.00	111.00	111.00	1,220
2026-10-02	113.00	113.50	112.50	112.50	112.50	534
2026-10-01	114.50	115.50	113.50	113.50	113.50	2,101
2026-09-30	116.00	116.00	115.00	115.00	115.00	648
2026-09-29	118.00	118.00	116.00	116.50	116.50	442
2026-09-28	117.00	118.00	115.00	118.00	118.00	2,568
2026-09-25	117.50	117.50	117.00	117.00	117.00	1,232
2026-09-24	117.00	118.50	117.00	117.50	117.50	1,396
2026-09-23	122.00	122.00	120.00	120.00	119.88	1,709
2026-09-22	119.00	121.00	119.00	121.00	120.88	2,895
2026-09-21	118.00	119.00	118.00	119.00	118.88	2,214
2026-09-18	119.00	120.00	118.50	118.50	117.16	12,679
2026-09-17	117.00	118.00	117.00	118.00	116.67	31,478
2026-09-16	114.50	117.50	114.50	117.00	115.68	3,961
2026-09-15	113.50	116.00	113.50	115.50	114.20	2,693
2026-09-14	113.50	113.50	112.50	113.00	111.72	2,050
2026-09-11	113.50	113.50	113.50	113.50	112.22	1,199
2026-09-10	115.00	115.00	113.50	113.50	112.22	616
2026-09-09	114.50	115.00	113.00	113.00	111.72	858
2026-09-08	112.00	115.00	112.00	114.50	113.21	5,092
2026-09-07	112.50	113.00	112.00	112.00	110.73	16,535
2026-09-04	111.50	112.00	111.50	111.50	110.24	305
2026-09-03	113.00	113.50	112.00	112.00	110.73	1,916
2026-09-02	111.00	113.50	111.00	113.50	112.22	2,306
2026-09-01	113.00	113.00	112.00	113.00	111.72	268
2026-08-31	110.50	113.50	110.50	113.00	111.72	1,408
2026-08-28	111.00	113.50	111.00	113.50	112.22	8,876
2026-08-27	109.50	110.00	109.50	110.00	108.76	5,179
2026-08-26	110.00	110.00	109.00	109.50	108.26	2,736
2026-08-25	107.50	109.50	107.50	109.50	108.26	1,167
2026-08-24	108.00	108.50	108.00	108.00	106.78	2,035
2026-08-21	107.00	108.50	107.00	108.50	107.27	3,601
2026-08-20	105.00	107.00	105.00	107.00	105.79	12,873
2026-08-19	103.00	104.00	103.00	103.50	102.33	439
2026-08-18	104.00	104.00	102.50	103.00	101.84	1,156
2026-08-17	106.50	106.50	104.50	104.50	103.32	9,933
2026-08-14	108.50	108.50	105.50	106.50	105.30	764
2026-08-13	107.50	109.00	107.50	108.00	106.78	828
2026-08-12	105.50	107.00	105.50	107.00	105.79	909
2026-08-11	105.50	106.00	105.00	105.50	104.31	2,879
2026-08-10	106.00	106.00	105.50	106.00	104.80	2,585
2026-08-07	105.00	106.00	105.00	106.00	104.80	1,205
2026-08-06	107.50	108.50	105.00	105.00	103.81	2,493
2026-08-05	110.00	110.00	108.00	109.00	107.77	8,382
2026-08-04	111.50	111.50	110.00	111.00	109.75	3,232
2026-08-03	112.00	112.00	111.00	111.50	110.24	1,714
2026-07-31	112.00	112.00	109.50	111.00	109.75	1,552
2026-07-30	110.00	112.50	110.00	112.00	110.73	2,944
2026-07-29	108.50	110.00	107.00	110.00	108.76	1,682
2026-07-28	110.00	110.00	108.50	108.50	107.27	2,411

Page 1 of 3 · 128 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.