Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	143.20	143.60	136.10	140.40	140.40	660,768
2023-06-14	142.10	146.00	141.80	143.30	143.30	159,564
2023-06-13	143.40	144.60	142.30	142.70	142.70	247,478
2023-06-12	144.50	145.50	142.70	142.90	142.90	161,278
2023-06-09	145.80	145.80	143.60	144.50	144.50	208,380
2023-06-08	145.00	147.40	145.00	145.60	145.60	316,785
2023-06-07	148.00	148.20	144.70	145.00	145.00	227,124
2023-06-05	145.70	147.50	143.60	147.10	147.10	542,186
2023-06-02	140.40	143.70	140.40	143.20	143.20	331,815
2023-06-01	138.60	139.80	137.40	139.50	139.50	883,778
2023-05-31	139.90	139.90	137.10	137.40	137.40	251,635
2023-05-30	140.20	142.30	139.60	140.10	140.10	197,664
2023-05-29	140.00	142.00	139.60	139.70	139.70	120,805
2023-05-26	137.50	139.60	137.50	139.00	139.00	131,723
2023-05-25	140.00	140.60	136.30	136.90	136.90	564,302
2023-05-24	137.40	138.60	136.60	137.30	137.30	329,954
2023-05-23	133.00	140.00	132.90	138.60	138.60	928,213
2023-05-22	133.20	133.60	132.20	132.70	132.70	129,173
2023-05-19	132.20	134.70	132.20	133.60	133.60	147,590
2023-05-17	132.80	133.70	130.80	131.00	131.00	30,106
2023-05-16	133.10	133.90	132.50	132.60	132.60	107,473
2023-05-15	131.80	133.40	131.60	133.10	133.10	182,281
2023-05-12	132.50	134.90	131.00	131.80	131.80	200,472
2023-05-11	133.10	135.00	132.90	133.20	133.20	170,036
2023-05-10	132.80	134.00	132.10	132.30	132.30	76,295
2023-05-09	136.30	136.30	131.50	131.80	131.80	214,906
2023-05-08	135.00	136.80	134.20	136.30	136.30	240,785
2023-05-05	132.70	135.40	132.00	135.10	135.10	398,145
2023-05-04	133.30	134.00	131.60	132.70	132.70	220,710
2023-05-03	131.80	133.90	131.70	133.70	133.70	245,824
2023-05-02	131.50	133.70	131.10	131.50	131.50	344,613
2023-04-28	127.80	130.70	127.60	130.00	130.00	187,225
2023-04-27	126.70	128.30	126.70	127.60	127.60	168,299
2023-04-26	125.00	129.00	124.00	126.70	126.70	265,038
2023-04-25	124.50	129.30	123.00	126.10	126.10	453,574
2023-04-24	125.00	127.50	124.60	127.10	127.10	158,505
2023-04-21	129.00	129.90	125.00	125.00	125.00	532,757
2023-04-20	124.70	131.40	123.60	129.70	129.70	2,052,207
2023-04-19	131.30	132.70	131.00	131.70	131.70	111,791
2023-04-18	132.60	132.70	130.00	131.60	131.60	202,547
2023-04-17	131.30	133.90	131.30	132.80	132.80	253,794
2023-04-14	132.20	133.00	130.00	130.90	130.90	621,831
2023-04-13	131.20	132.30	130.30	132.10	132.10	181,767
2023-04-12	133.70	133.70	129.30	130.50	130.50	593,580
2023-04-11	136.00	136.80	133.50	136.00	136.00	354,822
2023-04-06	131.80	133.70	131.70	133.00	133.00	115,778
2023-04-05	133.70	133.90	131.50	131.80	131.80	207,828
2023-04-04	135.80	136.60	133.50	133.70	133.70	309,400
2023-04-03	135.40	136.00	134.30	135.80	135.80	200,536
2023-03-31	136.50	136.50	133.00	134.70	134.70	271,739
2023-03-30	133.70	137.50	133.70	135.80	135.80	251,494
2023-03-29	134.30	134.70	132.50	133.30	133.30	230,173
2023-03-28	131.10	132.50	130.50	132.00	132.00	192,984
2023-03-27	134.60	134.60	130.50	130.80	130.80	186,953
2023-03-24	134.60	134.60	131.40	133.00	133.00	243,305
2023-03-23	131.70	134.90	131.10	133.10	133.10	570,305
2023-03-22	130.40	130.40	127.10	128.60	128.60	315,497
2023-03-21	129.10	131.50	128.50	129.40	129.40	186,643
2023-03-20	126.60	127.40	123.20	127.30	127.30	650,617
2023-03-17	131.70	134.40	125.60	126.60	126.60	614,981

← NewerPage 15 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.