Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	166.20	167.40	158.00	158.00	158.00	169,260
2022-07-04	162.10	166.50	162.10	165.30	165.30	121,867
2022-07-01	159.10	162.20	158.30	161.00	161.00	510,622
2022-06-30	162.70	164.00	159.70	160.50	160.50	249,408
2022-06-29	167.60	170.40	166.20	168.30	168.30	159,871
2022-06-28	166.40	171.80	166.40	169.30	169.30	630,672
2022-06-27	165.20	169.80	165.10	166.40	166.40	220,921
2022-06-23	165.20	166.30	161.50	163.10	163.10	157,419
2022-06-22	166.80	167.30	164.20	165.60	165.60	183,081
2022-06-21	171.00	172.40	167.20	167.60	167.60	348,746
2022-06-20	163.40	169.60	162.00	168.90	168.90	231,788
2022-06-17	166.00	166.00	160.90	163.00	163.00	363,459
2022-06-16	169.70	169.70	164.20	166.70	166.70	224,370
2022-06-15	167.00	170.60	164.70	168.70	168.70	450,698
2022-06-14	171.90	172.20	160.90	165.80	165.80	1,130,294
2022-06-13	177.20	177.20	169.40	171.40	171.40	606,442
2022-06-10	176.20	179.00	172.30	175.30	175.30	415,748
2022-06-09	184.70	184.70	176.90	176.90	176.90	642,109
2022-06-08	189.10	189.90	186.30	188.40	188.40	174,068
2022-06-07	185.00	190.40	184.70	189.10	189.10	284,563
2022-06-03	183.80	184.30	181.70	182.60	182.60	121,310
2022-06-02	184.60	186.60	182.10	182.90	182.90	720,619
2022-06-01	188.50	189.30	181.60	183.30	183.30	411,269
2022-05-31	197.70	197.80	186.40	188.30	188.30	1,025,452
2022-05-30	198.10	200.60	197.60	198.00	198.00	187,774
2022-05-27	196.90	198.10	190.80	197.90	197.90	335,383
2022-05-25	192.30	195.40	191.00	192.50	192.50	126,387
2022-05-24	188.70	193.20	187.70	190.80	190.80	216,655
2022-05-23	190.00	190.60	186.90	190.60	190.60	197,755
2022-05-20	187.70	192.20	187.30	187.30	187.30	272,548
2022-05-19	187.00	188.00	182.90	186.70	186.70	230,974
2022-05-18	192.20	193.10	189.20	189.70	189.70	202,343
2022-05-17	185.70	193.00	184.50	192.20	192.20	464,355
2022-05-16	181.80	186.60	179.90	183.20	183.20	303,307
2022-05-13	184.60	185.10	180.80	181.90	181.90	357,832
2022-05-12	188.40	190.40	182.50	184.60	184.60	475,911
2022-05-11	187.90	192.90	186.70	191.10	191.10	543,296
2022-05-10	187.40	189.90	186.00	187.50	187.50	614,163
2022-05-09	186.00	189.20	185.30	186.10	186.10	609,994
2022-05-06	188.20	191.20	185.00	187.80	187.80	755,166
2022-05-05	191.30	193.70	188.50	188.90	188.90	777,353
2022-05-04	193.90	195.40	189.80	189.90	189.90	443,908
2022-05-03	194.40	198.40	193.00	193.90	193.90	695,225
2022-05-02	195.00	200.40	176.20	194.20	194.20	622,220
2022-04-29	186.00	196.10	184.90	195.00	195.00	445,844
2022-04-28	189.70	190.50	180.70	184.00	184.00	662,112
2022-04-27	182.80	190.80	181.50	190.60	190.60	413,067
2022-04-26	184.00	187.30	181.70	182.70	182.70	426,462
2022-04-25	185.90	188.40	181.20	181.50	181.50	758,323
2022-04-22	196.60	200.80	189.80	190.10	190.10	731,865
2022-04-21	203.20	204.40	199.80	200.00	200.00	358,837
2022-04-20	204.00	205.20	200.80	203.20	203.20	416,480
2022-04-19	202.80	205.40	202.20	203.00	203.00	467,779
2022-04-14	199.00	200.60	196.30	198.00	198.00	166,212
2022-04-13	194.50	198.00	194.00	197.30	197.30	201,978
2022-04-12	193.70	196.00	192.70	193.70	193.70	189,739
2022-04-11	194.00	196.30	193.30	195.20	195.20	180,236
2022-04-08	196.40	198.80	193.80	194.50	194.50	581,573
2022-04-07	192.60	196.90	192.00	195.50	195.50	258,404
2022-04-06	190.80	193.70	189.20	191.30	191.30	283,915

← NewerPage 19 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.