Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	110.50	112.60	110.30	111.60	111.60	535,319
2025-08-07	104.90	111.00	104.90	110.00	110.00	2,099,854
2025-08-06	102.60	105.30	102.30	103.80	103.80	486,135
2025-08-05	101.10	102.30	100.10	102.10	102.10	187,496
2025-08-04	100.60	101.50	99.700	100.40	100.40	240,429
2025-08-01	100.90	101.60	99.900	100.60	100.60	584,259
2025-07-31	104.00	104.70	101.10	101.10	101.10	991,884
2025-07-30	104.70	106.30	104.00	105.20	105.20	264,528
2025-07-29	108.80	108.80	103.10	103.10	103.10	562,414
2025-07-28	111.40	111.40	108.60	108.90	108.90	418,429
2025-07-25	106.00	110.50	105.90	109.80	109.80	967,979
2025-07-24	104.80	107.30	102.50	105.90	105.90	676,098
2025-07-23	101.30	104.40	101.00	103.50	103.50	656,177
2025-07-22	99.800	100.30	97.450	98.600	98.600	534,964
2025-07-21	99.150	100.90	99.150	100.10	100.10	260,046
2025-07-18	102.00	102.00	97.750	98.600	98.600	997,117
2025-07-17	105.50	107.70	102.40	102.40	102.40	392,378
2025-07-16	105.80	106.40	104.90	105.10	105.10	144,370
2025-07-15	103.40	107.00	103.40	105.60	105.60	186,322
2025-07-14	104.10	104.60	103.30	103.70	103.70	107,933
2025-07-11	104.90	105.40	103.80	104.30	104.30	147,160
2025-07-10	103.00	107.80	103.00	105.70	105.70	285,145
2025-07-09	102.00	103.30	101.10	103.10	103.10	312,540
2025-07-08	101.40	102.50	100.90	102.50	102.50	256,547
2025-07-07	101.70	102.30	100.80	101.60	101.60	728,860
2025-07-04	105.50	105.50	103.40	104.50	104.50	579,482
2025-07-03	107.70	108.30	105.60	105.90	105.90	154,201
2025-07-02	102.90	108.40	102.60	107.50	107.50	796,961
2025-07-01	102.90	103.30	100.80	102.20	102.20	454,717
2025-06-30	105.40	105.40	103.00	103.30	103.30	270,279
2025-06-27	103.70	105.40	103.50	105.40	105.40	404,857
2025-06-26	99.200	103.40	98.600	103.40	103.40	492,823
2025-06-25	104.80	104.80	98.700	99.100	99.100	928,253
2025-06-24	104.10	105.80	104.10	104.60	104.60	282,687
2025-06-23	107.00	107.00	103.20	103.30	103.30	1,230,131
2025-06-19	102.00	112.00	102.00	107.30	107.30	4,388,243
2025-06-18	91.900	93.750	91.600	93.600	93.600	237,344
2025-06-17	92.450	92.750	91.450	91.600	91.600	137,159
2025-06-16	91.550	93.500	91.550	92.350	92.350	288,611
2025-06-13	91.950	92.950	90.750	91.500	91.500	319,430
2025-06-12	93.450	93.500	91.100	92.700	92.700	749,636
2025-06-11	96.750	96.900	94.350	94.350	94.350	388,848
2025-06-10	95.150	96.850	94.700	96.850	96.850	308,468
2025-06-09	93.900	96.000	93.350	95.300	95.300	581,559
2025-06-05	95.200	95.500	93.800	95.250	95.250	282,387
2025-06-04	95.350	95.950	94.650	95.150	95.150	196,387
2025-06-03	94.800	95.000	93.600	94.950	94.950	141,611
2025-06-02	96.750	97.150	94.400	94.800	94.800	362,287
2025-05-30	96.900	98.100	95.600	97.150	97.150	197,616
2025-05-28	97.950	97.950	96.600	96.900	96.900	163,426
2025-05-27	97.850	99.000	97.500	97.950	97.950	126,833
2025-05-26	97.000	97.900	96.600	97.800	97.800	138,410
2025-05-23	99.150	100.30	94.000	95.700	95.700	709,643
2025-05-22	102.80	105.00	98.650	99.150	99.150	1,418,400
2025-05-21	98.650	98.850	97.100	98.150	98.150	131,593
2025-05-20	96.550	99.800	96.250	98.850	98.850	616,125
2025-05-19	97.350	98.850	95.800	96.500	96.500	311,465
2025-05-16	98.850	100.10	97.700	98.000	98.000	333,948
2025-05-15	99.250	99.500	97.300	99.100	99.100	363,446
2025-05-14	98.400	99.950	97.600	99.550	99.550	242,572

← NewerPage 6 of 21 · 1,260 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.