Stora Enso Oyj ser. R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 129.30 | 132.30 | 129.30 | 132.00 | 132.00 | 236,667 |
| 2024-02-27 | 123.30 | 130.00 | 123.30 | 129.30 | 129.30 | 268,674 |
| 2024-02-26 | 124.60 | 126.00 | 123.00 | 123.10 | 123.10 | 126,903 |
| 2024-02-23 | 124.40 | 125.90 | 124.00 | 124.80 | 124.80 | 109,207 |
| 2024-02-22 | 125.20 | 126.40 | 123.40 | 124.10 | 124.10 | 154,658 |
| 2024-02-21 | 124.60 | 125.20 | 123.70 | 124.40 | 124.40 | 204,333 |
| 2024-02-20 | 124.40 | 125.30 | 123.70 | 124.70 | 124.70 | 272,629 |
| 2024-02-19 | 125.30 | 126.10 | 123.90 | 125.20 | 125.20 | 92,319 |
| 2024-02-16 | 124.10 | 126.30 | 124.10 | 125.90 | 125.90 | 186,606 |
| 2024-02-15 | 121.90 | 123.80 | 120.80 | 123.60 | 123.60 | 255,448 |
| 2024-02-14 | 123.50 | 123.80 | 122.00 | 122.00 | 122.00 | 396,640 |
| 2024-02-13 | 126.70 | 127.00 | 123.50 | 123.50 | 123.50 | 324,375 |
| 2024-02-12 | 126.50 | 127.30 | 126.20 | 127.00 | 127.00 | 106,671 |
| 2024-02-09 | 127.30 | 127.60 | 125.70 | 126.60 | 126.60 | 136,830 |
| 2024-02-08 | 127.10 | 128.60 | 127.10 | 127.60 | 127.60 | 112,607 |
| 2024-02-07 | 127.00 | 127.60 | 126.20 | 126.90 | 126.90 | 95,903 |
| 2024-02-06 | 127.90 | 128.50 | 126.80 | 127.60 | 127.60 | 109,484 |
| 2024-02-05 | 128.40 | 129.20 | 127.10 | 127.10 | 127.10 | 141,971 |
| 2024-02-02 | 126.50 | 130.20 | 126.30 | 128.80 | 128.80 | 214,180 |
| 2024-02-01 | 126.70 | 130.40 | 123.80 | 126.80 | 126.80 | 740,517 |
| 2024-01-31 | 132.50 | 133.00 | 131.50 | 132.70 | 132.70 | 127,367 |
| 2024-01-30 | 134.20 | 134.20 | 132.00 | 132.10 | 132.10 | 101,475 |
| 2024-01-29 | 136.00 | 136.00 | 132.60 | 134.60 | 134.60 | 185,602 |
| 2024-01-26 | 133.70 | 137.10 | 132.70 | 136.60 | 136.60 | 124,208 |
| 2024-01-25 | 131.60 | 135.70 | 131.30 | 134.00 | 134.00 | 1,157,040 |
| 2024-01-24 | 134.00 | 135.70 | 132.60 | 132.90 | 132.90 | 117,379 |
| 2024-01-23 | 131.60 | 133.60 | 131.60 | 133.60 | 133.60 | 181,124 |
| 2024-01-22 | 132.20 | 132.70 | 129.60 | 131.20 | 131.20 | 161,011 |
| 2024-01-19 | 136.30 | 137.10 | 131.80 | 131.90 | 131.90 | 144,829 |
| 2024-01-18 | 136.90 | 138.10 | 136.30 | 136.30 | 136.30 | 163,348 |
| 2024-01-17 | 136.60 | 137.50 | 135.80 | 136.90 | 136.90 | 120,144 |
| 2024-01-16 | 139.60 | 139.60 | 136.80 | 138.20 | 138.20 | 198,377 |
| 2024-01-15 | 140.80 | 141.10 | 139.60 | 139.90 | 139.90 | 229,395 |
| 2024-01-12 | 137.50 | 140.80 | 137.50 | 140.70 | 140.70 | 150,945 |
| 2024-01-11 | 137.80 | 138.90 | 137.20 | 137.50 | 137.50 | 253,045 |
| 2024-01-10 | 140.50 | 140.60 | 136.30 | 136.80 | 136.80 | 283,993 |
| 2024-01-09 | 143.00 | 143.00 | 140.60 | 140.80 | 140.80 | 156,354 |
| 2024-01-08 | 140.40 | 143.90 | 140.40 | 142.60 | 142.60 | 252,689 |
| 2024-01-05 | 142.00 | 142.00 | 139.10 | 139.80 | 139.80 | 90,251 |
| 2024-01-04 | 140.40 | 143.40 | 140.40 | 142.10 | 142.10 | 215,897 |
| 2024-01-03 | 142.00 | 142.80 | 139.00 | 140.40 | 140.40 | 204,938 |
| 2024-01-02 | 139.50 | 142.20 | 139.40 | 141.60 | 141.60 | 239,058 |
| 2023-12-29 | 139.40 | 140.00 | 138.70 | 139.10 | 139.10 | 98,990 |
| 2023-12-28 | 140.70 | 140.70 | 138.50 | 139.40 | 139.40 | 108,020 |
| 2023-12-27 | 139.80 | 140.90 | 139.20 | 139.50 | 139.50 | 165,698 |
| 2023-12-22 | 139.70 | 140.30 | 138.90 | 140.00 | 140.00 | 101,308 |
| 2023-12-21 | 139.50 | 140.20 | 138.80 | 139.70 | 139.70 | 128,004 |
| 2023-12-20 | 140.50 | 141.70 | 139.80 | 140.10 | 140.10 | 179,222 |
| 2023-12-19 | 140.00 | 143.80 | 139.70 | 140.50 | 140.50 | 542,596 |
| 2023-12-18 | 139.50 | 141.10 | 137.60 | 138.00 | 138.00 | 183,524 |
| 2023-12-15 | 137.00 | 140.70 | 137.00 | 139.50 | 139.50 | 322,891 |
| 2023-12-14 | 133.90 | 136.70 | 133.80 | 135.80 | 135.80 | 289,837 |
| 2023-12-13 | 132.10 | 134.20 | 130.80 | 132.20 | 132.20 | 211,886 |
| 2023-12-12 | 133.10 | 134.20 | 127.40 | 133.00 | 133.00 | 1,044,708 |
| 2023-12-11 | 135.00 | 136.50 | 134.00 | 136.30 | 136.30 | 171,330 |
| 2023-12-08 | 133.00 | 135.80 | 132.70 | 135.40 | 135.40 | 205,609 |
| 2023-12-07 | 132.60 | 133.90 | 129.50 | 133.00 | 133.00 | 502,823 |
| 2023-12-06 | 131.80 | 135.00 | 131.80 | 134.00 | 134.00 | 204,693 |
| 2023-12-05 | 132.90 | 132.90 | 129.90 | 132.00 | 132.00 | 442,814 |
| 2023-12-04 | 136.00 | 136.10 | 132.50 | 133.10 | 133.10 | 177,222 |
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.