Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	104.10	107.00	104.10	106.20	106.20	188,784
2026-07-24	100.60	105.80	100.60	103.70	103.70	651,853
2026-07-23	105.90	106.60	96.850	100.60	100.60	2,548,856
2026-07-22	107.80	111.80	107.40	110.90	110.90	251,509
2026-07-21	106.80	108.10	106.40	107.70	107.70	139,782
2026-07-20	107.40	108.10	106.50	106.70	106.70	178,993
2026-07-17	104.70	108.60	104.40	107.80	107.80	360,078
2026-07-16	103.90	105.00	103.70	104.70	104.70	122,966
2026-07-15	103.00	104.00	102.80	104.00	104.00	148,205
2026-07-14	102.00	103.30	102.00	102.80	102.80	67,637
2026-07-13	103.70	103.70	102.50	103.00	103.00	95,911
2026-07-10	102.50	106.10	102.50	104.20	104.20	386,174
2026-07-09	102.20	103.00	101.00	102.40	102.40	184,013
2026-07-08	103.90	105.00	101.10	101.90	101.90	194,710
2026-07-07	102.80	104.80	102.00	103.60	103.60	153,299
2026-07-06	103.00	103.90	102.80	102.80	102.80	106,254
2026-07-03	102.90	103.90	102.90	103.60	103.60	137,425
2026-07-02	101.20	103.00	101.10	102.30	102.30	166,420
2026-07-01	103.50	103.60	100.50	101.00	101.00	247,384
2026-06-30	102.60	104.00	102.40	103.50	103.50	213,768
2026-06-29	102.80	103.90	102.00	102.80	102.80	186,096
2026-06-26	104.10	104.10	100.80	102.50	102.50	427,928
2026-06-25	105.10	105.70	103.90	105.00	105.00	155,135
2026-06-24	105.00	105.90	104.30	104.80	104.80	102,584
2026-06-23	105.90	106.40	104.60	104.70	104.70	205,589
2026-06-22	105.60	106.40	103.20	106.40	106.40	328,604
2026-06-18	107.10	107.50	103.00	105.70	105.70	412,217
2026-06-17	107.40	108.40	105.20	107.40	107.40	292,600
2026-06-16	107.40	108.40	106.50	108.00	108.00	144,666
2026-06-15	106.90	110.20	106.90	107.50	107.50	366,386
2026-06-12	104.40	105.70	103.70	105.00	105.00	137,176
2026-06-11	104.60	105.40	103.80	104.00	104.00	235,240
2026-06-10	109.50	110.80	103.50	103.90	103.90	396,305
2026-06-09	109.40	111.00	109.40	109.40	109.40	237,255
2026-06-08	108.40	111.20	107.60	109.90	109.90	425,667
2026-06-05	108.60	110.20	108.30	109.80	109.80	163,518
2026-06-04	108.20	110.40	108.00	108.70	108.70	229,001
2026-06-03	108.20	109.00	107.60	108.60	108.60	76,700
2026-06-02	108.60	110.40	107.30	108.70	108.70	183,591
2026-06-01	108.20	110.30	107.20	108.30	108.30	376,441
2026-05-29	108.30	109.30	107.40	108.20	108.20	157,341
2026-05-28	108.00	108.90	107.20	108.30	108.30	94,364
2026-05-27	107.40	109.40	107.40	108.40	108.40	134,344
2026-05-26	108.00	108.70	107.00	107.40	107.40	127,852
2026-05-25	106.10	108.40	106.00	107.90	107.90	169,155
2026-05-22	107.40	107.40	105.30	106.10	106.10	185,623
2026-05-21	106.50	107.10	105.20	106.80	106.80	128,010
2026-05-20	106.90	107.50	105.30	106.20	106.20	172,945
2026-05-19	104.70	107.60	104.70	106.90	106.90	346,399
2026-05-18	103.00	105.40	102.50	105.00	105.00	173,720
2026-05-15	104.50	107.10	102.70	104.00	104.00	336,900
2026-05-13	104.20	104.80	102.60	104.10	104.10	161,845
2026-05-12	103.80	104.90	103.50	104.10	104.10	145,790
2026-05-11	104.30	104.90	103.20	104.30	104.30	212,554
2026-05-08	105.80	106.40	103.60	104.30	104.30	307,283
2026-05-07	109.50	110.80	105.20	105.50	105.50	909,268
2026-05-06	103.90	106.90	103.90	105.40	105.40	229,020
2026-05-05	101.70	104.30	101.60	103.80	103.80	196,647
2026-05-04	102.80	104.30	101.50	101.60	101.60	197,969
2026-04-30	101.60	102.70	101.10	102.70	102.70	42,953

← NewerPage 2 of 21 · 1,258 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.