Stora Enso Oyj ser. R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 109.00 | 111.20 | 109.00 | 110.90 | 110.90 | 180,283 |
| 2025-10-30 | 106.00 | 109.00 | 106.00 | 108.90 | 108.90 | 312,415 |
| 2025-10-29 | 106.00 | 107.30 | 105.40 | 106.30 | 106.30 | 177,629 |
| 2025-10-28 | 105.70 | 106.30 | 104.30 | 106.20 | 106.20 | 149,213 |
| 2025-10-27 | 107.20 | 107.90 | 104.70 | 106.10 | 106.10 | 284,029 |
| 2025-10-24 | 105.00 | 107.80 | 104.50 | 107.20 | 107.20 | 448,559 |
| 2025-10-23 | 99.800 | 104.80 | 99.450 | 104.80 | 104.80 | 1,548,297 |
| 2025-10-22 | 95.600 | 97.150 | 95.150 | 96.600 | 96.600 | 373,293 |
| 2025-10-21 | 95.850 | 96.050 | 94.200 | 96.050 | 96.050 | 323,207 |
| 2025-10-20 | 95.950 | 96.000 | 94.050 | 96.000 | 96.000 | 861,973 |
| 2025-10-17 | 94.750 | 96.200 | 94.050 | 96.100 | 96.100 | 500,586 |
| 2025-10-16 | 97.200 | 97.200 | 93.750 | 95.150 | 95.150 | 840,577 |
| 2025-10-15 | 96.900 | 97.850 | 96.100 | 97.000 | 97.000 | 282,363 |
| 2025-10-14 | 95.000 | 96.700 | 94.900 | 96.300 | 96.300 | 318,143 |
| 2025-10-13 | 95.700 | 96.550 | 94.950 | 96.100 | 96.100 | 283,174 |
| 2025-10-10 | 97.450 | 98.100 | 95.300 | 95.400 | 95.400 | 375,903 |
| 2025-10-09 | 97.400 | 98.550 | 96.850 | 97.450 | 97.450 | 438,503 |
| 2025-10-08 | 98.200 | 98.550 | 96.800 | 97.350 | 97.350 | 423,391 |
| 2025-10-07 | 99.300 | 100.00 | 97.850 | 98.550 | 98.550 | 471,803 |
| 2025-10-06 | 104.20 | 104.20 | 97.200 | 99.300 | 99.300 | 1,685,883 |
| 2025-10-03 | 104.70 | 105.50 | 103.80 | 104.80 | 104.80 | 214,918 |
| 2025-10-02 | 105.20 | 105.90 | 103.20 | 104.40 | 104.40 | 131,982 |
| 2025-10-01 | 102.80 | 106.00 | 102.60 | 105.20 | 105.20 | 333,367 |
| 2025-09-30 | 103.30 | 104.50 | 101.40 | 103.10 | 103.10 | 320,392 |
| 2025-09-29 | 102.10 | 104.00 | 102.10 | 103.60 | 103.60 | 256,778 |
| 2025-09-26 | 102.30 | 102.30 | 101.20 | 101.50 | 101.50 | 142,686 |
| 2025-09-25 | 103.00 | 104.80 | 101.10 | 101.70 | 101.70 | 393,677 |
| 2025-09-24 | 104.20 | 104.50 | 102.20 | 103.30 | 103.30 | 517,478 |
| 2025-09-23 | 105.50 | 107.40 | 105.20 | 105.90 | 105.78 | 369,497 |
| 2025-09-22 | 104.10 | 105.90 | 104.00 | 105.60 | 105.48 | 580,246 |
| 2025-09-19 | 104.20 | 105.70 | 103.50 | 103.70 | 103.58 | 203,952 |
| 2025-09-18 | 106.80 | 106.80 | 103.00 | 104.20 | 104.08 | 863,086 |
| 2025-09-17 | 108.00 | 109.80 | 106.20 | 106.70 | 106.70 | 194,598 |
| 2025-09-16 | 105.10 | 108.60 | 104.90 | 107.80 | 107.80 | 499,203 |
| 2025-09-15 | 103.80 | 106.40 | 103.80 | 105.00 | 105.00 | 256,947 |
| 2025-09-12 | 104.30 | 104.90 | 103.00 | 104.00 | 104.00 | 308,779 |
| 2025-09-11 | 105.00 | 105.50 | 103.00 | 104.30 | 104.30 | 369,305 |
| 2025-09-10 | 107.20 | 108.80 | 104.10 | 105.00 | 105.00 | 476,348 |
| 2025-09-09 | 109.30 | 110.70 | 106.90 | 107.00 | 107.00 | 259,707 |
| 2025-09-08 | 107.00 | 109.00 | 106.60 | 109.00 | 109.00 | 227,775 |
| 2025-09-05 | 106.40 | 108.70 | 106.40 | 107.10 | 107.10 | 231,725 |
| 2025-09-04 | 106.90 | 109.80 | 106.10 | 106.20 | 106.20 | 245,388 |
| 2025-09-03 | 107.00 | 108.50 | 106.10 | 106.80 | 106.80 | 256,020 |
| 2025-09-02 | 108.90 | 109.60 | 106.50 | 107.20 | 107.20 | 274,302 |
| 2025-09-01 | 110.70 | 111.80 | 108.40 | 108.90 | 108.90 | 343,419 |
| 2025-08-29 | 110.60 | 111.30 | 109.40 | 110.50 | 110.50 | 308,010 |
| 2025-08-28 | 111.70 | 113.50 | 110.50 | 110.80 | 110.80 | 236,025 |
| 2025-08-27 | 115.60 | 116.50 | 111.30 | 111.70 | 111.70 | 481,150 |
| 2025-08-26 | 116.10 | 117.50 | 115.30 | 115.50 | 115.50 | 305,458 |
| 2025-08-25 | 116.40 | 117.30 | 115.90 | 116.10 | 116.10 | 221,336 |
| 2025-08-22 | 111.70 | 116.70 | 111.70 | 116.50 | 116.50 | 1,014,740 |
| 2025-08-21 | 111.80 | 112.00 | 110.60 | 111.80 | 111.80 | 385,948 |
| 2025-08-20 | 112.30 | 112.90 | 111.20 | 112.40 | 112.40 | 191,354 |
| 2025-08-19 | 108.50 | 112.90 | 108.50 | 112.60 | 112.60 | 642,253 |
| 2025-08-18 | 110.00 | 110.10 | 107.70 | 108.30 | 108.30 | 218,267 |
| 2025-08-15 | 108.70 | 111.40 | 108.70 | 110.00 | 110.00 | 297,420 |
| 2025-08-14 | 110.00 | 110.70 | 108.50 | 108.60 | 108.60 | 339,711 |
| 2025-08-13 | 110.60 | 111.70 | 109.80 | 111.40 | 111.40 | 145,632 |
| 2025-08-12 | 110.50 | 111.20 | 108.80 | 110.50 | 110.50 | 188,314 |
| 2025-08-11 | 111.40 | 113.20 | 110.30 | 110.40 | 110.40 | 219,237 |
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.