Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	101.80	102.80	101.20	102.00	102.00	271,085
2026-04-28	103.50	103.50	100.70	101.30	101.30	228,958
2026-04-27	104.50	104.50	103.10	104.10	104.10	387,772
2026-04-24	110.50	110.50	104.40	104.80	104.80	487,547
2026-04-23	110.50	111.40	109.90	110.50	110.50	193,374
2026-04-22	111.10	112.00	110.80	110.80	110.80	174,757
2026-04-21	112.60	112.80	110.70	111.20	111.20	155,784
2026-04-20	112.30	113.00	111.10	112.70	112.70	186,101
2026-04-17	110.80	113.60	110.10	113.10	113.10	295,567
2026-04-16	110.60	112.00	110.10	110.80	110.80	154,377
2026-04-15	111.00	112.30	110.20	110.70	110.70	143,345
2026-04-14	112.20	113.10	110.50	112.10	112.10	160,054
2026-04-13	111.60	112.50	111.10	111.60	111.60	108,788
2026-04-10	109.60	113.00	109.50	112.30	112.30	335,596
2026-04-09	111.90	111.90	109.50	109.90	109.90	388,223
2026-04-08	112.60	112.90	110.60	112.00	112.00	218,144
2026-04-07	110.30	112.20	108.60	109.00	109.00	420,673
2026-04-02	109.40	111.00	109.30	110.10	110.10	95,557
2026-04-01	112.50	113.00	110.40	110.70	110.70	197,864
2026-03-31	108.70	110.70	108.20	110.10	110.10	364,390
2026-03-30	108.30	109.50	107.40	108.50	108.50	230,939
2026-03-27	109.30	109.70	106.80	107.40	107.40	198,457
2026-03-26	108.00	110.40	107.80	109.20	109.20	394,316
2026-03-25	107.70	109.30	107.70	108.60	108.60	250,817
2026-03-24	106.50	107.80	105.20	107.30	107.17	258,887
2026-03-23	101.30	109.20	100.70	106.90	106.77	697,523
2026-03-20	105.20	106.40	104.00	104.00	103.87	302,421
2026-03-19	106.70	106.80	104.60	104.60	104.47	793,755
2026-03-18	111.00	112.20	108.70	109.00	109.00	233,925
2026-03-17	110.50	111.10	108.80	110.40	110.40	171,216
2026-03-16	110.20	111.90	109.80	110.10	110.10	168,074
2026-03-13	113.90	113.90	110.60	110.80	110.80	366,366
2026-03-12	113.50	116.00	112.90	114.80	114.80	249,497
2026-03-11	113.10	113.80	112.20	113.60	113.60	203,257
2026-03-10	112.50	114.40	112.40	113.30	113.30	493,306
2026-03-09	111.20	111.80	109.60	110.10	110.10	503,461
2026-03-06	116.60	117.30	113.00	113.70	113.70	250,852
2026-03-05	115.80	118.60	115.50	115.50	115.50	248,969
2026-03-04	115.10	117.40	114.10	115.80	115.80	235,106
2026-03-03	117.80	117.80	112.60	115.50	115.50	710,747
2026-03-02	120.90	121.30	117.70	119.20	119.20	531,668
2026-02-27	121.50	122.90	121.20	122.40	122.40	251,613
2026-02-26	121.40	123.00	119.90	121.30	121.30	254,452
2026-02-25	121.40	123.00	119.60	121.40	121.40	223,277
2026-02-24	120.20	122.90	120.20	121.20	121.20	338,284
2026-02-23	120.60	120.80	119.10	119.50	119.50	220,671
2026-02-20	121.10	121.80	119.40	120.50	120.50	185,248
2026-02-19	120.20	122.00	119.50	120.40	120.40	174,761
2026-02-18	121.20	121.70	119.80	120.60	120.60	162,465
2026-02-17	120.50	121.50	119.90	121.10	121.10	180,085
2026-02-16	123.50	123.60	119.70	120.50	120.50	477,939
2026-02-13	124.60	125.20	122.10	123.20	123.20	618,082
2026-02-12	127.50	129.40	124.30	125.00	125.00	506,969
2026-02-11	119.80	127.20	119.40	126.60	126.60	1,027,239
2026-02-10	116.20	120.10	116.20	119.50	119.50	522,960
2026-02-09	114.40	115.60	113.90	115.50	115.50	331,056
2026-02-06	112.90	113.60	110.50	113.50	113.50	262,586
2026-02-05	112.20	113.60	109.70	113.60	113.60	551,313
2026-02-04	104.00	112.80	102.50	112.20	112.20	1,187,607
2026-02-03	103.60	104.40	102.80	103.60	103.60	228,902

← NewerPage 3 of 21 · 1,257 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.