Stora Enso Oyj ser. R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 157.10 | 158.60 | 155.90 | 157.70 | 157.70 | 505,457 |
| 2024-05-27 | 154.70 | 155.20 | 153.70 | 155.00 | 155.00 | 67,641 |
| 2024-05-24 | 154.90 | 155.90 | 154.50 | 155.10 | 155.10 | 121,563 |
| 2024-05-23 | 157.30 | 157.60 | 155.50 | 156.20 | 156.20 | 185,987 |
| 2024-05-22 | 160.00 | 160.20 | 157.10 | 157.90 | 157.90 | 228,712 |
| 2024-05-21 | 160.90 | 162.70 | 159.50 | 160.40 | 160.40 | 558,791 |
| 2024-05-20 | 160.90 | 161.60 | 159.60 | 160.90 | 160.90 | 477,305 |
| 2024-05-17 | 158.60 | 160.20 | 156.70 | 160.20 | 160.20 | 414,115 |
| 2024-05-16 | 159.20 | 160.30 | 157.80 | 158.70 | 158.70 | 130,932 |
| 2024-05-15 | 159.00 | 166.00 | 158.80 | 159.00 | 159.00 | 735,051 |
| 2024-05-14 | 154.30 | 160.30 | 154.00 | 158.80 | 158.80 | 400,910 |
| 2024-05-13 | 153.20 | 154.20 | 152.50 | 154.00 | 154.00 | 105,442 |
| 2024-05-10 | 152.00 | 154.40 | 152.00 | 153.00 | 153.00 | 90,890 |
| 2024-05-08 | 151.50 | 153.70 | 151.30 | 151.80 | 151.80 | 79,801 |
| 2024-05-07 | 149.80 | 152.00 | 148.70 | 151.30 | 151.30 | 414,941 |
| 2024-05-06 | 150.10 | 150.60 | 148.30 | 149.80 | 149.80 | 121,865 |
| 2024-05-03 | 150.00 | 151.70 | 149.30 | 150.20 | 150.20 | 101,911 |
| 2024-05-02 | 147.10 | 150.90 | 147.00 | 149.90 | 149.90 | 133,365 |
| 2024-04-30 | 147.60 | 149.30 | 146.90 | 149.30 | 149.30 | 126,747 |
| 2024-04-29 | 149.00 | 149.10 | 146.30 | 147.60 | 147.60 | 202,231 |
| 2024-04-26 | 146.00 | 151.20 | 146.00 | 148.70 | 148.70 | 208,757 |
| 2024-04-25 | 147.10 | 155.10 | 141.90 | 148.50 | 148.50 | 912,077 |
| 2024-04-24 | 146.80 | 146.90 | 144.20 | 145.00 | 145.00 | 113,858 |
| 2024-04-23 | 148.70 | 149.00 | 144.70 | 145.40 | 145.40 | 143,311 |
| 2024-04-22 | 148.80 | 149.70 | 146.70 | 148.70 | 148.70 | 135,486 |
| 2024-04-19 | 144.50 | 148.80 | 143.70 | 148.80 | 148.80 | 295,100 |
| 2024-04-18 | 144.60 | 145.00 | 143.00 | 144.60 | 144.60 | 133,316 |
| 2024-04-17 | 145.90 | 146.10 | 143.90 | 144.60 | 144.60 | 90,320 |
| 2024-04-16 | 144.70 | 145.50 | 143.60 | 145.30 | 145.30 | 119,253 |
| 2024-04-15 | 146.30 | 148.50 | 145.40 | 146.00 | 146.00 | 144,659 |
| 2024-04-12 | 149.30 | 149.80 | 146.60 | 146.90 | 146.90 | 96,229 |
| 2024-04-11 | 148.80 | 149.20 | 146.60 | 148.40 | 148.40 | 78,884 |
| 2024-04-10 | 151.00 | 151.40 | 148.00 | 148.10 | 148.10 | 223,266 |
| 2024-04-09 | 148.00 | 151.80 | 148.00 | 150.50 | 150.50 | 193,683 |
| 2024-04-08 | 150.00 | 151.10 | 147.40 | 148.50 | 148.50 | 243,477 |
| 2024-04-05 | 151.50 | 152.70 | 150.90 | 150.90 | 150.90 | 110,063 |
| 2024-04-04 | 149.80 | 152.90 | 149.40 | 152.00 | 152.00 | 226,323 |
| 2024-04-03 | 148.60 | 151.60 | 148.50 | 149.80 | 149.80 | 110,426 |
| 2024-04-02 | 148.30 | 152.80 | 148.00 | 148.70 | 148.70 | 203,950 |
| 2024-03-28 | 148.20 | 149.60 | 147.20 | 148.30 | 148.30 | 48,953 |
| 2024-03-27 | 147.40 | 149.00 | 146.90 | 148.00 | 148.00 | 87,735 |
| 2024-03-26 | 146.50 | 147.80 | 145.30 | 147.50 | 147.50 | 126,640 |
| 2024-03-25 | 144.00 | 148.40 | 144.00 | 147.40 | 147.40 | 270,519 |
| 2024-03-22 | 143.20 | 145.20 | 142.60 | 145.00 | 145.00 | 210,487 |
| 2024-03-21 | 140.00 | 144.90 | 140.00 | 143.60 | 143.60 | 789,478 |
| 2024-03-20 | 136.50 | 139.80 | 136.20 | 138.90 | 138.90 | 286,093 |
| 2024-03-19 | 132.70 | 138.20 | 132.70 | 137.70 | 137.70 | 474,825 |
| 2024-03-18 | 133.00 | 134.70 | 133.00 | 133.80 | 133.80 | 233,497 |
| 2024-03-15 | 131.70 | 134.10 | 131.60 | 132.90 | 132.90 | 240,115 |
| 2024-03-14 | 132.20 | 133.00 | 130.80 | 131.80 | 131.80 | 175,157 |
| 2024-03-13 | 132.00 | 132.50 | 130.80 | 132.20 | 132.20 | 322,968 |
| 2024-03-12 | 130.80 | 132.60 | 130.80 | 131.80 | 131.80 | 151,829 |
| 2024-03-11 | 130.30 | 131.00 | 128.90 | 130.50 | 130.50 | 153,608 |
| 2024-03-08 | 129.80 | 131.60 | 128.90 | 130.60 | 130.60 | 135,788 |
| 2024-03-07 | 124.00 | 130.90 | 123.60 | 130.00 | 130.00 | 211,856 |
| 2024-03-06 | 127.80 | 130.10 | 126.10 | 126.10 | 126.10 | 218,623 |
| 2024-03-05 | 129.00 | 129.80 | 126.60 | 127.40 | 127.40 | 271,014 |
| 2024-03-04 | 131.70 | 132.10 | 129.10 | 129.90 | 129.90 | 282,674 |
| 2024-03-01 | 130.60 | 132.30 | 129.90 | 131.80 | 131.80 | 356,012 |
| 2024-02-29 | 131.80 | 131.80 | 129.00 | 130.60 | 130.60 | 421,380 |
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.