Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	138.60	139.70	135.60	137.60	137.60	441,630
2023-03-15	142.00	142.00	137.40	138.50	138.50	630,349
2023-03-14	142.70	143.70	141.70	142.00	142.00	237,857
2023-03-13	144.00	145.10	140.80	142.70	142.70	454,787
2023-03-10	146.70	146.70	143.70	144.60	144.60	260,640
2023-03-09	150.50	150.50	147.40	148.00	148.00	191,017
2023-03-08	148.70	150.50	147.80	150.40	150.40	135,897
2023-03-07	149.40	151.00	148.70	148.90	148.90	142,355
2023-03-06	152.10	152.10	149.00	149.40	149.40	170,694
2023-03-03	151.50	152.00	150.70	151.80	151.80	177,097
2023-03-02	150.00	151.20	149.10	151.10	151.10	206,544
2023-03-01	148.40	152.00	148.40	151.20	151.20	385,433
2023-02-28	145.10	148.20	143.80	148.10	148.10	319,590
2023-02-27	144.10	146.10	144.00	145.50	145.50	110,522
2023-02-24	146.10	148.00	143.40	143.50	143.50	184,128
2023-02-23	147.70	148.50	145.80	146.10	146.10	154,849
2023-02-22	147.50	148.00	146.60	147.70	147.70	135,416
2023-02-21	150.50	151.10	148.40	148.50	148.50	127,845
2023-02-20	150.00	152.30	150.00	150.50	150.50	366,188
2023-02-17	150.60	152.30	150.30	150.40	150.40	174,960
2023-02-16	152.00	153.40	151.20	151.90	151.90	715,124
2023-02-15	154.50	154.50	150.20	151.40	151.40	440,276
2023-02-14	155.00	156.70	152.70	154.50	154.50	236,907
2023-02-13	150.00	154.00	149.50	153.10	153.10	95,181
2023-02-10	154.10	154.10	149.10	149.70	149.70	351,408
2023-02-09	157.40	157.90	153.80	154.10	154.10	157,589
2023-02-08	159.10	159.90	156.30	157.00	157.00	294,925
2023-02-07	161.90	163.20	159.10	159.50	159.50	484,912
2023-02-06	161.50	163.40	158.40	161.90	161.90	207,538
2023-02-03	158.90	162.00	157.30	161.50	161.50	685,801
2023-02-02	152.90	160.50	152.90	159.70	159.70	563,077
2023-02-01	149.40	154.10	149.00	152.90	152.90	655,681
2023-01-31	147.50	149.80	144.50	149.10	149.10	1,823,454
2023-01-30	151.20	153.00	151.20	152.80	152.80	170,707
2023-01-27	155.70	155.70	150.30	152.20	152.20	454,659
2023-01-26	155.60	156.80	154.50	156.60	156.60	104,306
2023-01-25	156.00	156.80	153.20	154.50	154.50	92,689
2023-01-24	156.30	157.00	155.30	155.80	155.80	205,761
2023-01-23	153.20	157.90	153.20	156.40	156.40	444,788
2023-01-20	155.70	155.90	152.70	153.00	153.00	165,777
2023-01-19	155.90	157.90	154.10	154.70	154.70	182,012
2023-01-18	157.50	157.70	156.20	156.80	156.80	150,062
2023-01-17	158.80	159.50	157.00	157.50	157.50	151,211
2023-01-16	158.40	160.20	157.90	158.80	158.80	147,552
2023-01-13	159.80	160.00	155.70	158.40	158.40	219,944
2023-01-12	158.80	160.90	157.90	160.40	160.40	510,052
2023-01-11	156.70	158.40	155.00	157.90	157.90	159,186
2023-01-10	157.60	157.80	156.30	156.60	156.60	208,530
2023-01-09	157.50	159.70	155.60	158.70	158.70	399,644
2023-01-05	149.80	153.80	149.10	153.20	153.20	124,592
2023-01-04	149.40	153.00	149.30	151.60	151.60	412,543
2023-01-03	151.30	151.40	148.70	148.80	148.80	157,461
2023-01-02	147.80	151.30	147.80	151.30	151.30	158,350
2022-12-30	148.00	148.40	146.50	146.50	146.50	74,953
2022-12-29	148.40	148.80	147.40	148.30	148.30	112,833
2022-12-28	149.60	150.60	148.30	148.40	148.40	89,975
2022-12-27	150.70	151.30	149.00	149.50	149.50	114,856
2022-12-23	148.60	150.20	148.00	150.00	150.00	194,698
2022-12-22	149.00	150.00	147.70	148.60	148.60	293,441
2022-12-21	147.40	149.50	146.40	149.00	149.00	214,930

← NewerPage 16 of 21 · 1,257 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.