Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	144.30	147.50	143.50	147.40	147.40	176,971
2022-12-19	144.00	145.90	143.50	145.40	145.40	158,795
2022-12-16	146.20	147.20	141.70	144.50	144.50	403,351
2022-12-15	147.50	147.50	142.80	146.10	146.10	777,367
2022-12-14	153.30	153.40	147.20	148.30	148.30	618,556
2022-12-13	154.60	157.80	153.30	153.30	153.30	342,314
2022-12-12	159.20	159.20	154.50	154.60	154.60	407,448
2022-12-09	156.70	160.60	156.70	160.30	160.30	279,297
2022-12-08	157.00	158.30	155.10	156.50	156.50	459,040
2022-12-07	156.90	158.30	156.00	157.10	157.10	298,119
2022-12-06	159.10	159.10	156.70	156.70	156.70	68,223
2022-12-05	156.10	161.50	155.20	159.10	159.10	313,254
2022-12-02	155.90	157.60	152.50	156.10	156.10	278,016
2022-12-01	154.30	155.40	152.50	154.40	154.40	175,305
2022-11-30	153.80	154.20	151.60	152.70	152.70	149,701
2022-11-29	150.80	153.80	149.60	153.40	153.40	163,563
2022-11-28	152.30	152.30	149.80	150.00	150.00	322,877
2022-11-25	153.30	153.70	150.60	152.30	152.30	125,014
2022-11-24	151.90	155.00	151.50	153.30	153.30	106,095
2022-11-23	153.90	154.00	151.30	152.00	152.00	229,053
2022-11-22	153.90	154.80	152.10	153.50	153.50	114,527
2022-11-21	154.50	154.80	151.30	152.70	152.70	300,988
2022-11-18	154.00	155.80	153.40	155.10	155.10	153,713
2022-11-17	151.00	155.20	150.50	153.00	153.00	156,658
2022-11-16	152.40	153.30	150.00	152.30	152.30	129,536
2022-11-15	155.50	155.50	152.00	152.70	152.70	254,461
2022-11-14	154.60	155.80	152.60	155.40	155.40	144,572
2022-11-11	155.30	157.50	153.00	153.40	153.40	285,562
2022-11-10	153.20	155.40	151.20	153.90	153.90	243,181
2022-11-09	153.80	153.80	152.10	153.70	153.70	135,646
2022-11-08	152.90	154.20	151.70	154.20	154.20	116,288
2022-11-07	150.00	153.30	149.30	153.00	153.00	168,937
2022-11-04	145.30	150.00	145.30	149.60	149.60	93,613
2022-11-03	145.30	145.30	142.00	144.60	144.60	273,141
2022-11-02	146.30	147.00	143.80	145.00	145.00	188,767
2022-11-01	144.00	149.00	144.00	146.50	146.50	168,884
2022-10-31	145.30	146.00	143.40	143.80	143.80	140,504
2022-10-28	149.60	149.60	143.70	145.10	145.10	631,984
2022-10-27	154.30	154.50	148.80	150.80	150.80	134,910
2022-10-26	154.00	154.60	152.30	154.50	154.50	213,765
2022-10-25	154.10	154.50	151.00	154.00	154.00	140,071
2022-10-24	152.90	155.00	148.40	154.10	154.10	212,443
2022-10-21	153.00	153.20	142.30	150.30	150.30	525,923
2022-10-20	154.80	155.00	150.50	153.10	153.10	214,314
2022-10-19	153.80	154.00	150.40	152.30	152.30	84,127
2022-10-18	157.20	157.50	152.50	152.90	152.90	155,386
2022-10-17	151.40	156.90	150.00	155.60	155.60	419,782
2022-10-14	150.60	153.30	149.50	151.40	151.40	175,134
2022-10-13	150.40	150.90	143.20	147.50	147.50	300,043
2022-10-12	149.00	151.70	148.10	148.50	148.50	111,755
2022-10-11	145.70	150.30	144.10	148.40	148.40	197,677
2022-10-10	143.70	148.00	142.90	146.40	146.40	93,120
2022-10-07	149.10	149.10	143.20	143.80	143.80	157,619
2022-10-06	150.00	150.90	148.40	148.70	148.70	131,615
2022-10-05	151.50	152.00	147.50	149.20	149.20	155,355
2022-10-04	149.00	152.00	148.50	152.00	152.00	125,810
2022-10-03	140.70	147.30	139.80	146.70	146.70	247,410
2022-09-30	141.30	143.10	138.90	142.70	142.70	177,006
2022-09-29	145.00	145.00	138.80	140.30	140.30	175,321
2022-09-28	143.00	145.50	140.10	145.00	145.00	277,812

← NewerPage 17 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.