Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	142.50	145.00	142.00	143.60	143.60	347,806
2022-09-26	142.50	144.00	141.20	142.00	142.00	537,984
2022-09-23	149.80	150.40	141.70	143.00	143.00	415,629
2022-09-22	152.50	152.50	148.90	149.30	149.30	191,645
2022-09-21	150.80	154.40	150.60	153.70	153.70	111,089
2022-09-20	156.00	157.50	151.00	151.70	151.70	158,660
2022-09-19	155.20	156.90	151.50	156.30	156.30	140,350
2022-09-16	151.70	155.60	150.60	155.10	155.10	436,637
2022-09-15	152.00	154.60	150.70	152.20	152.20	340,329
2022-09-14	155.40	155.90	150.60	152.00	152.00	166,475
2022-09-13	158.50	160.80	155.60	156.20	156.20	239,764
2022-09-12	151.10	156.80	151.10	155.90	155.90	224,023
2022-09-09	148.40	152.70	148.40	151.10	151.10	174,327
2022-09-08	150.60	152.30	147.80	148.30	148.30	704,472
2022-09-07	150.50	150.50	148.00	149.70	149.70	164,876
2022-09-06	151.10	152.40	150.10	151.30	151.30	165,514
2022-09-05	153.80	154.00	151.10	151.30	151.30	277,115
2022-09-02	154.60	156.90	153.60	156.40	156.40	121,001
2022-09-01	158.00	159.50	153.60	153.60	153.60	219,622
2022-08-31	157.20	160.00	157.20	159.00	159.00	214,467
2022-08-30	153.90	158.60	153.90	156.90	156.90	183,843
2022-08-29	156.10	156.50	152.20	155.20	155.20	201,552
2022-08-26	158.20	160.50	157.50	157.60	157.60	182,613
2022-08-25	160.50	160.70	155.90	157.80	157.80	208,535
2022-08-24	164.70	164.80	160.30	160.50	160.50	154,011
2022-08-23	162.00	166.80	162.00	164.70	164.70	175,643
2022-08-22	165.00	166.90	162.60	163.50	163.50	177,304
2022-08-19	163.90	166.40	163.10	165.30	165.30	177,293
2022-08-18	161.10	164.90	161.10	163.90	163.90	98,060
2022-08-17	164.40	164.80	160.90	161.20	161.20	136,351
2022-08-16	163.30	164.80	162.40	164.30	164.30	101,690
2022-08-15	164.40	164.70	161.80	162.80	162.80	98,514
2022-08-12	161.70	165.00	161.70	163.80	163.80	113,377
2022-08-11	162.90	163.80	160.80	160.90	160.90	222,082
2022-08-10	157.00	163.80	156.30	162.90	162.90	316,474
2022-08-09	158.00	158.30	155.90	156.30	156.30	336,881
2022-08-08	156.20	158.80	156.10	157.90	157.90	107,173
2022-08-05	156.90	158.60	155.50	155.80	155.80	107,088
2022-08-04	156.10	157.40	155.20	157.40	157.40	124,798
2022-08-03	155.00	156.60	153.60	155.50	155.50	97,475
2022-08-02	156.40	156.40	152.10	154.40	154.40	228,601
2022-08-01	156.60	159.20	156.30	156.40	156.40	137,439
2022-07-29	155.90	157.70	155.50	156.70	156.70	181,222
2022-07-28	155.10	157.80	154.90	155.30	155.30	202,055
2022-07-27	151.40	154.70	151.40	154.10	154.10	253,731
2022-07-26	152.50	155.70	150.80	151.90	151.90	460,307
2022-07-25	154.50	155.00	150.10	154.00	154.00	627,613
2022-07-22	162.00	162.10	152.50	154.30	154.30	1,754,169
2022-07-21	169.20	171.80	166.80	170.00	170.00	332,002
2022-07-20	168.30	170.40	166.90	169.70	169.70	214,551
2022-07-19	165.40	168.20	163.50	167.60	167.60	99,313
2022-07-18	165.00	167.40	164.40	165.40	165.40	126,838
2022-07-15	159.80	164.50	159.30	164.20	164.20	188,479
2022-07-14	161.80	162.10	157.80	159.80	159.80	154,608
2022-07-13	165.50	165.50	160.30	161.80	161.80	157,807
2022-07-12	161.20	165.50	161.20	165.50	165.50	171,899
2022-07-11	162.90	163.50	160.40	161.90	161.90	197,066
2022-07-08	166.00	166.30	162.60	166.30	166.30	246,068
2022-07-07	164.20	168.10	164.10	166.50	166.50	145,296
2022-07-06	159.60	164.60	159.60	163.40	163.40	221,413

← NewerPage 18 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.