Stora Enso Oyj ser. R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 129.80 | 131.50 | 129.70 | 130.70 | 130.70 | 145,702 |
| 2024-08-20 | 129.70 | 130.50 | 128.80 | 129.80 | 129.80 | 170,518 |
| 2024-08-19 | 127.50 | 129.60 | 126.90 | 129.30 | 129.30 | 114,159 |
| 2024-08-16 | 127.20 | 128.40 | 127.10 | 127.80 | 127.80 | 102,908 |
| 2024-08-15 | 125.30 | 128.20 | 125.30 | 127.70 | 127.70 | 277,726 |
| 2024-08-14 | 125.70 | 125.80 | 124.30 | 124.90 | 124.90 | 135,014 |
| 2024-08-13 | 124.10 | 125.30 | 122.70 | 125.30 | 125.30 | 423,257 |
| 2024-08-12 | 124.00 | 124.60 | 122.70 | 123.90 | 123.90 | 115,362 |
| 2024-08-09 | 123.20 | 124.60 | 123.00 | 123.40 | 123.40 | 128,440 |
| 2024-08-08 | 121.30 | 122.90 | 119.80 | 122.30 | 122.30 | 145,231 |
| 2024-08-07 | 122.60 | 122.90 | 121.50 | 122.00 | 122.00 | 138,141 |
| 2024-08-06 | 123.20 | 123.40 | 121.00 | 121.30 | 121.30 | 225,346 |
| 2024-08-05 | 120.60 | 123.30 | 119.60 | 121.80 | 121.80 | 484,121 |
| 2024-08-02 | 130.00 | 130.00 | 124.10 | 125.20 | 125.20 | 798,249 |
| 2024-08-01 | 133.70 | 134.80 | 130.90 | 131.20 | 131.20 | 327,235 |
| 2024-07-31 | 134.50 | 136.30 | 133.80 | 133.90 | 133.90 | 247,847 |
| 2024-07-30 | 136.10 | 136.10 | 133.60 | 134.30 | 134.30 | 187,631 |
| 2024-07-29 | 134.60 | 136.20 | 134.50 | 135.90 | 135.90 | 150,205 |
| 2024-07-26 | 136.10 | 136.30 | 134.40 | 134.40 | 134.40 | 334,434 |
| 2024-07-25 | 137.80 | 138.70 | 134.40 | 136.40 | 136.40 | 613,683 |
| 2024-07-24 | 145.60 | 148.00 | 138.30 | 138.40 | 138.40 | 1,337,344 |
| 2024-07-23 | 150.00 | 150.40 | 146.60 | 148.10 | 148.10 | 148,364 |
| 2024-07-22 | 147.30 | 150.40 | 147.30 | 150.10 | 150.10 | 110,752 |
| 2024-07-19 | 146.00 | 147.90 | 145.50 | 147.30 | 147.30 | 60,434 |
| 2024-07-18 | 145.20 | 147.30 | 144.30 | 145.40 | 145.40 | 54,941 |
| 2024-07-17 | 145.90 | 147.00 | 143.90 | 145.40 | 145.40 | 95,385 |
| 2024-07-16 | 143.90 | 147.20 | 143.00 | 145.60 | 145.60 | 142,242 |
| 2024-07-15 | 143.60 | 144.80 | 142.30 | 143.90 | 143.90 | 73,968 |
| 2024-07-12 | 141.70 | 144.30 | 141.70 | 144.30 | 144.30 | 119,384 |
| 2024-07-11 | 143.40 | 143.90 | 140.70 | 141.60 | 141.60 | 181,208 |
| 2024-07-10 | 142.00 | 143.20 | 141.30 | 142.50 | 142.50 | 65,638 |
| 2024-07-09 | 144.30 | 145.00 | 142.50 | 142.60 | 142.60 | 413,988 |
| 2024-07-08 | 143.50 | 144.70 | 142.60 | 144.30 | 144.30 | 99,517 |
| 2024-07-05 | 147.20 | 147.60 | 143.20 | 143.20 | 143.20 | 150,945 |
| 2024-07-04 | 145.00 | 147.20 | 144.90 | 146.80 | 146.80 | 83,645 |
| 2024-07-03 | 143.50 | 145.70 | 143.50 | 144.90 | 144.90 | 48,865 |
| 2024-07-02 | 146.40 | 146.50 | 142.50 | 143.40 | 143.40 | 203,675 |
| 2024-07-01 | 148.20 | 149.00 | 145.10 | 146.90 | 146.90 | 195,410 |
| 2024-06-28 | 146.00 | 147.50 | 144.20 | 144.80 | 144.80 | 125,263 |
| 2024-06-27 | 142.50 | 145.30 | 141.50 | 145.30 | 145.30 | 91,965 |
| 2024-06-26 | 143.80 | 145.90 | 142.50 | 142.50 | 142.50 | 169,937 |
| 2024-06-25 | 141.10 | 143.90 | 140.00 | 143.50 | 143.50 | 101,301 |
| 2024-06-24 | 141.70 | 142.30 | 139.80 | 141.40 | 141.40 | 106,369 |
| 2024-06-20 | 140.00 | 142.30 | 139.50 | 142.10 | 142.10 | 93,728 |
| 2024-06-19 | 140.60 | 141.60 | 140.10 | 140.10 | 140.10 | 54,825 |
| 2024-06-18 | 139.00 | 142.10 | 138.90 | 140.80 | 140.80 | 192,468 |
| 2024-06-17 | 139.70 | 140.20 | 137.60 | 139.30 | 139.30 | 189,602 |
| 2024-06-14 | 144.70 | 144.90 | 139.00 | 139.70 | 139.70 | 173,046 |
| 2024-06-13 | 140.70 | 144.80 | 139.70 | 144.60 | 144.60 | 415,382 |
| 2024-06-12 | 141.50 | 141.70 | 139.70 | 140.60 | 140.60 | 226,307 |
| 2024-06-11 | 143.90 | 144.10 | 139.00 | 141.10 | 141.10 | 298,686 |
| 2024-06-10 | 144.00 | 144.80 | 142.90 | 143.80 | 143.80 | 193,716 |
| 2024-06-07 | 146.40 | 146.40 | 144.00 | 145.70 | 145.70 | 429,265 |
| 2024-06-05 | 150.30 | 151.00 | 147.20 | 148.20 | 148.20 | 253,148 |
| 2024-06-04 | 151.20 | 151.50 | 146.80 | 147.10 | 147.10 | 339,122 |
| 2024-06-03 | 155.20 | 155.50 | 151.20 | 152.00 | 152.00 | 246,745 |
| 2024-05-31 | 155.40 | 155.90 | 152.80 | 153.40 | 153.40 | 206,114 |
| 2024-05-30 | 151.60 | 155.90 | 151.60 | 155.50 | 155.50 | 189,415 |
| 2024-05-29 | 156.60 | 156.60 | 153.00 | 153.70 | 153.70 | 227,041 |
| 2024-05-28 | 157.10 | 158.60 | 155.90 | 157.70 | 157.70 | 505,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-03-22 | 3.0425 EUR |
| 2020-12-09 | 0.1500 EUR |
| 2020-06-05 | 1.5661 EUR |
| 2020-03-20 | 0.5000 EUR |
| 2019-03-15 | 0.5000 EUR |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.