Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	136.00	138.70	135.10	136.10	136.10	144,029
2023-11-30	136.20	137.20	134.20	136.00	136.00	219,792
2023-11-29	133.30	136.60	132.60	136.20	136.20	154,845
2023-11-28	132.10	134.90	131.40	133.80	133.80	183,841
2023-11-27	133.10	133.10	130.40	132.20	132.20	199,056
2023-11-24	133.70	134.30	132.20	133.60	133.60	177,369
2023-11-23	133.50	134.90	132.50	134.30	134.30	156,798
2023-11-22	136.20	137.40	132.80	133.60	133.60	440,117
2023-11-21	137.50	139.10	136.10	136.10	136.10	171,944
2023-11-20	140.00	140.20	137.70	138.00	138.00	151,746
2023-11-17	138.70	140.70	137.60	140.00	140.00	175,036
2023-11-16	139.80	140.20	137.00	137.10	137.10	152,702
2023-11-15	141.50	143.80	139.80	140.30	140.30	385,654
2023-11-14	137.40	142.00	136.40	141.50	141.50	212,745
2023-11-13	139.00	139.90	136.60	137.40	137.40	171,766
2023-11-10	140.90	141.70	137.80	138.80	138.80	255,766
2023-11-09	140.00	142.80	138.60	142.70	142.70	203,787
2023-11-08	138.00	140.70	136.90	140.00	140.00	153,981
2023-11-07	139.40	140.30	137.80	138.20	138.20	98,267
2023-11-06	137.00	140.50	136.90	140.00	140.00	145,339
2023-11-03	138.00	138.50	136.10	137.30	137.30	111,744
2023-11-02	134.50	137.90	134.50	137.60	137.60	159,286
2023-11-01	133.50	135.10	132.60	133.90	133.90	488,715
2023-10-31	133.10	134.00	131.90	133.50	133.50	113,965
2023-10-30	130.40	132.60	130.40	132.40	132.40	147,684
2023-10-27	128.70	132.60	128.00	130.50	130.50	219,658
2023-10-26	129.30	129.30	125.80	128.70	128.70	1,209,598
2023-10-25	130.50	133.10	128.10	129.30	129.30	1,324,048
2023-10-24	125.40	132.60	125.30	131.70	131.70	1,894,669
2023-10-23	125.50	127.10	123.50	123.90	123.90	240,196
2023-10-20	130.50	130.80	125.40	125.40	125.40	544,972
2023-10-19	134.40	135.30	131.50	131.80	131.80	366,620
2023-10-18	137.80	137.90	134.20	135.40	135.40	266,021
2023-10-17	139.40	139.40	137.10	137.80	137.80	214,735
2023-10-16	141.50	142.40	139.90	140.60	140.60	112,086
2023-10-13	142.50	142.80	140.10	140.50	140.50	214,899
2023-10-12	145.50	146.90	142.70	142.80	142.80	314,069
2023-10-11	140.50	144.70	139.50	143.60	143.60	351,788
2023-10-10	139.00	141.40	138.80	139.80	139.80	201,312
2023-10-09	136.40	137.40	135.60	137.40	137.40	111,120
2023-10-06	132.70	136.60	132.10	136.60	136.60	103,131
2023-10-05	132.60	132.90	131.20	132.30	132.30	144,473
2023-10-04	129.00	133.10	128.70	131.70	131.70	333,049
2023-10-03	134.70	135.00	129.40	129.40	129.40	358,824
2023-10-02	137.90	139.80	134.80	134.80	134.80	119,649
2023-09-29	136.00	138.00	135.90	137.00	137.00	126,526
2023-09-28	134.30	136.70	134.20	136.20	136.20	104,085
2023-09-27	136.80	136.90	134.10	134.20	134.20	83,288
2023-09-26	136.90	138.00	136.00	137.10	137.10	84,623
2023-09-25	134.90	137.30	134.90	137.10	137.10	159,245
2023-09-22	137.00	137.30	133.20	136.00	136.00	416,857
2023-09-21	139.70	142.00	138.60	139.50	139.50	171,936
2023-09-20	142.00	142.00	137.00	140.10	140.10	523,247
2023-09-19	145.10	145.80	140.50	141.10	141.10	400,066
2023-09-18	144.80	145.80	144.40	145.10	145.10	136,269
2023-09-15	144.10	147.60	143.50	144.80	144.80	196,386
2023-09-14	140.60	142.90	140.30	142.80	142.80	165,179
2023-09-13	138.70	141.10	137.50	140.30	140.30	126,871
2023-09-12	138.90	139.10	137.20	138.10	138.10	93,501
2023-09-11	135.80	138.90	135.80	138.90	138.90	178,747

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.