Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	170.90	172.40	170.30	171.30	171.30	226,433
2022-01-10	173.00	174.00	169.90	170.90	170.90	399,564
2022-01-07	169.80	175.50	169.80	173.20	173.20	751,569
2022-01-05	169.50	171.60	169.30	170.60	170.60	185,162
2022-01-04	165.70	169.40	165.50	169.00	169.00	404,308
2022-01-03	165.00	168.30	165.00	165.80	165.80	184,544
2021-12-30	165.00	166.30	164.40	165.20	165.20	409,125
2021-12-29	165.00	165.90	164.70	165.50	165.50	236,738
2021-12-28	166.40	167.00	164.50	164.90	164.90	151,243
2021-12-27	164.00	167.50	164.00	166.70	166.70	190,672
2021-12-23	160.50	163.50	160.50	163.50	163.50	322,325
2021-12-22	160.90	160.90	158.30	160.40	160.40	249,231
2021-12-21	159.30	161.70	158.30	159.40	159.40	317,238
2021-12-20	156.50	157.90	154.80	157.30	157.30	283,418
2021-12-17	157.90	159.80	155.90	159.40	159.40	379,789
2021-12-16	158.90	161.20	157.80	158.70	158.70	254,997
2021-12-15	156.70	157.60	155.90	156.20	156.20	136,806
2021-12-14	157.60	159.00	156.40	156.70	156.70	188,364
2021-12-13	160.00	161.70	156.80	157.60	157.60	301,384
2021-12-10	162.00	162.60	160.50	160.90	160.90	98,096
2021-12-09	165.90	166.60	161.30	162.30	162.30	652,244
2021-12-08	165.90	166.60	163.30	164.40	164.40	295,960
2021-12-07	160.90	166.20	159.30	166.10	166.10	422,379
2021-12-06	159.30	160.50	158.00	159.30	159.30	89,728
2021-12-03	162.90	163.90	159.00	159.30	159.30	297,060
2021-12-02	160.10	163.60	159.00	161.50	161.50	307,407
2021-12-01	155.10	161.90	155.10	161.40	161.40	491,626
2021-11-30	156.80	157.40	153.90	153.90	153.90	210,377
2021-11-29	154.90	160.90	154.90	158.20	158.20	593,819
2021-11-26	153.80	156.50	153.30	153.80	153.80	460,030
2021-11-25	154.30	157.50	153.80	157.40	157.40	282,291
2021-11-24	153.40	155.80	152.90	153.60	153.60	399,399
2021-11-23	152.80	154.90	151.00	153.40	153.40	303,485
2021-11-22	151.00	153.80	151.00	153.10	153.10	232,248
2021-11-19	151.00	151.50	148.30	150.90	150.90	225,087
2021-11-18	151.10	151.70	149.70	150.80	150.80	174,835
2021-11-17	151.50	151.80	150.10	151.10	151.10	151,818
2021-11-16	151.50	152.30	150.00	151.50	151.50	134,875
2021-11-15	152.50	152.90	150.30	151.50	151.50	130,304
2021-11-12	150.00	152.90	149.00	152.50	152.50	293,660
2021-11-11	145.30	150.40	145.30	150.00	150.00	358,252
2021-11-10	144.00	145.70	143.00	145.30	145.30	158,840
2021-11-09	142.70	144.90	142.40	144.00	144.00	196,214
2021-11-08	143.10	143.90	142.60	143.20	143.20	149,818
2021-11-05	142.50	143.90	142.00	143.10	143.10	96,963
2021-11-04	144.90	144.90	142.10	142.60	142.60	213,140
2021-11-03	142.50	144.20	141.80	144.00	144.00	134,307
2021-11-02	143.60	143.60	141.40	142.20	142.20	171,133
2021-11-01	144.00	145.00	142.80	143.50	143.50	206,044
2021-10-29	145.10	145.80	142.80	143.00	143.00	193,408
2021-10-28	144.20	145.90	142.40	145.90	145.90	827,628
2021-10-27	145.30	146.60	143.90	144.20	144.20	212,466
2021-10-26	142.70	146.60	141.60	145.30	145.30	308,094
2021-10-25	146.00	146.20	143.20	143.90	143.90	225,472
2021-10-22	143.60	147.70	142.30	145.60	145.60	920,473
2021-10-21	148.00	148.00	143.00	143.00	143.00	341,881
2021-10-20	148.90	148.90	142.80	146.80	146.80	841,085
2021-10-19	142.80	146.70	142.70	146.60	146.60	306,336
2021-10-18	142.60	143.60	141.50	142.80	142.80	312,668
2021-10-15	143.00	143.70	141.40	142.60	142.60	300,439

← NewerPage 21 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.