Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	138.10	138.30	135.50	135.70	135.70	163,215
2023-09-07	140.00	141.90	137.70	138.20	138.20	258,965
2023-09-06	139.60	139.80	137.80	139.00	139.00	171,443
2023-09-05	140.60	141.90	138.80	139.60	139.60	418,646
2023-09-04	142.00	142.90	140.00	140.60	140.60	421,432
2023-09-01	139.00	141.90	138.90	141.30	141.30	183,204
2023-08-31	141.40	142.40	139.20	139.70	139.70	171,789
2023-08-30	138.30	141.70	138.30	140.60	140.60	246,703
2023-08-29	134.90	138.90	134.80	138.30	138.30	215,913
2023-08-28	132.80	135.20	132.80	134.80	134.80	137,497
2023-08-25	129.50	132.90	129.50	132.50	132.50	85,712
2023-08-24	133.10	134.50	130.60	130.70	130.70	130,258
2023-08-23	132.50	134.00	132.10	133.00	133.00	142,807
2023-08-22	131.10	133.40	130.90	132.50	132.50	194,701
2023-08-21	127.90	131.50	127.90	130.00	130.00	164,924
2023-08-18	127.60	128.50	126.50	127.70	127.70	262,741
2023-08-17	125.60	128.10	125.60	127.80	127.80	353,668
2023-08-16	125.70	126.90	125.00	125.60	125.60	74,399
2023-08-15	126.70	126.70	125.20	125.70	125.70	94,061
2023-08-14	127.00	129.70	126.50	126.70	126.70	130,265
2023-08-11	129.00	129.50	127.70	128.20	128.20	101,521
2023-08-10	128.90	129.90	128.20	128.70	128.70	44,628
2023-08-09	127.00	129.00	127.00	128.20	128.20	129,326
2023-08-08	127.70	127.90	126.60	126.70	126.70	86,070
2023-08-07	129.40	129.60	127.80	128.70	128.70	57,832
2023-08-04	127.90	130.00	126.90	129.70	129.70	81,555
2023-08-03	127.60	128.50	126.20	127.40	127.40	170,925
2023-08-02	130.10	130.10	127.70	128.30	128.30	115,275
2023-08-01	131.00	131.60	128.60	130.60	130.60	621,968
2023-07-31	128.00	130.20	126.90	129.00	129.00	101,989
2023-07-28	128.90	129.70	126.50	128.00	128.00	80,429
2023-07-27	127.00	131.20	126.60	128.90	128.90	203,813
2023-07-26	124.50	127.90	124.20	127.30	127.30	367,227
2023-07-25	117.00	125.90	115.40	125.40	125.40	758,738
2023-07-24	116.10	117.70	114.40	117.10	117.10	1,127,418
2023-07-21	119.60	126.30	117.30	117.30	117.30	2,341,255
2023-07-20	132.70	134.60	130.90	130.90	130.90	191,317
2023-07-19	131.20	133.00	130.50	132.60	132.60	139,720
2023-07-18	130.60	131.60	129.60	131.20	131.20	134,453
2023-07-17	130.80	131.30	129.20	130.60	130.60	136,783
2023-07-14	132.10	132.40	130.80	131.60	131.60	98,313
2023-07-13	132.50	134.50	131.90	132.10	132.10	180,308
2023-07-12	129.30	133.10	129.10	132.70	132.70	218,947
2023-07-11	130.10	130.10	128.70	129.30	129.30	75,501
2023-07-10	128.50	129.80	127.70	129.20	129.20	119,452
2023-07-07	127.60	129.50	126.80	129.00	129.00	210,487
2023-07-06	131.40	132.40	127.10	127.60	127.60	160,066
2023-07-05	129.90	131.80	129.00	131.40	131.40	199,010
2023-07-04	127.80	131.30	127.40	130.60	130.60	207,261
2023-07-03	125.30	128.50	125.10	127.80	127.80	174,898
2023-06-30	126.00	126.60	124.70	125.10	125.10	254,998
2023-06-29	125.00	125.70	123.50	125.40	125.40	203,487
2023-06-28	123.50	125.90	122.50	125.00	125.00	232,140
2023-06-27	124.00	124.00	120.40	122.80	122.80	286,682
2023-06-26	123.20	124.10	121.30	124.00	124.00	241,211
2023-06-22	124.30	126.60	123.20	123.90	123.90	541,827
2023-06-21	130.50	130.50	124.20	124.80	124.80	493,392
2023-06-20	133.10	133.40	130.40	130.90	130.90	195,068
2023-06-19	136.70	136.70	133.10	133.10	133.10	316,881
2023-06-16	139.20	140.60	135.30	137.40	137.40	374,817

← NewerPage 14 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.