Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	187.50	191.60	186.50	191.50	191.50	494,397
2022-04-04	187.60	188.00	186.00	187.50	187.50	90,087
2022-04-01	185.50	188.70	185.10	187.50	187.50	210,995
2022-03-31	187.60	188.90	182.80	184.60	184.60	249,010
2022-03-30	187.20	189.10	185.30	187.40	187.40	227,431
2022-03-29	192.20	196.70	187.30	187.90	187.90	489,633
2022-03-28	188.60	191.50	188.00	191.20	191.20	1,007,923
2022-03-25	187.20	189.90	185.00	187.40	187.40	219,699
2022-03-24	184.80	187.30	182.40	187.20	187.20	671,630
2022-03-23	184.70	186.40	181.50	181.60	181.60	348,433
2022-03-22	180.00	184.60	179.80	184.00	184.00	818,184
2022-03-21	176.80	179.60	176.10	178.90	178.90	700,858
2022-03-18	176.40	177.90	174.30	176.30	176.30	266,207
2022-03-17	176.00	178.20	172.80	175.30	175.30	309,297
2022-03-16	174.90	178.20	172.70	175.60	175.60	550,177
2022-03-15	179.30	181.50	174.30	176.10	176.10	610,160
2022-03-14	176.50	183.80	176.30	181.50	181.50	696,187
2022-03-11	171.00	177.50	170.00	175.30	175.30	574,078
2022-03-10	169.30	171.80	167.40	170.30	170.30	911,686
2022-03-09	168.10	175.00	165.30	167.70	167.70	1,420,543
2022-03-08	159.40	167.90	157.90	164.50	164.50	558,553
2022-03-07	154.40	167.00	151.00	161.60	161.60	827,571
2022-03-04	165.00	165.60	157.70	159.80	159.80	645,347
2022-03-03	174.60	177.50	167.50	168.10	168.10	336,905
2022-03-02	168.70	176.90	164.90	175.70	175.70	873,131
2022-03-01	181.80	183.00	170.70	171.00	171.00	905,649
2022-02-28	182.90	183.60	178.90	182.40	182.40	811,902
2022-02-25	180.00	187.10	179.10	186.80	186.80	393,092
2022-02-24	181.00	185.90	177.50	177.70	177.70	599,408
2022-02-23	187.40	189.30	186.70	188.60	188.60	535,996
2022-02-22	185.20	190.40	184.50	187.00	187.00	363,097
2022-02-21	195.10	195.40	189.50	191.90	191.90	347,723
2022-02-18	193.50	195.30	190.80	194.50	194.50	321,609
2022-02-17	195.10	195.50	193.10	194.20	194.20	457,221
2022-02-16	194.80	198.10	193.40	194.80	194.80	581,996
2022-02-15	191.40	195.10	191.20	194.60	194.60	560,300
2022-02-14	191.00	195.40	191.00	192.60	192.60	1,595,744
2022-02-11	199.30	200.20	197.10	197.70	197.70	929,829
2022-02-10	197.30	200.20	196.30	199.30	199.30	529,839
2022-02-09	196.90	197.60	193.60	196.30	196.30	408,564
2022-02-08	191.00	195.10	190.50	194.60	194.60	402,459
2022-02-07	189.40	190.70	188.30	190.50	190.50	163,363
2022-02-04	189.00	190.00	186.10	188.10	188.10	974,106
2022-02-03	189.60	189.60	186.40	187.00	187.00	403,281
2022-02-02	195.00	195.50	188.60	189.60	189.60	582,398
2022-02-01	189.90	194.20	187.90	193.10	193.10	1,410,035
2022-01-31	187.00	188.60	183.30	187.60	187.60	561,086
2022-01-28	182.10	187.90	179.20	182.90	182.90	2,107,468
2022-01-27	176.20	178.80	173.10	175.80	175.80	888,400
2022-01-26	175.00	179.20	174.60	178.80	178.80	950,281
2022-01-25	172.50	176.20	171.60	173.80	173.80	937,864
2022-01-24	174.10	175.80	169.00	169.70	169.70	563,495
2022-01-21	175.60	177.30	172.70	173.20	173.20	198,669
2022-01-20	176.80	178.80	175.50	177.10	177.10	509,821
2022-01-19	172.00	177.80	171.70	176.10	176.10	323,699
2022-01-18	172.30	174.40	170.70	173.00	173.00	321,828
2022-01-17	173.50	175.00	172.20	172.30	172.30	331,800
2022-01-14	173.40	174.40	170.80	172.70	172.70	291,166
2022-01-13	170.00	176.60	169.70	174.80	174.80	508,019
2022-01-12	172.10	172.30	169.50	170.20	170.20	159,204

← NewerPage 20 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.