Stora Enso Oyj ser. R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 97.500 | 99.850 | 97.500 | 98.350 | 98.350 | 823,080 |
| 2025-05-12 | 93.600 | 98.350 | 93.600 | 97.800 | 97.800 | 710,156 |
| 2025-05-09 | 91.750 | 93.000 | 91.650 | 92.400 | 92.400 | 291,163 |
| 2025-05-08 | 88.900 | 91.550 | 88.100 | 91.500 | 91.500 | 330,853 |
| 2025-05-07 | 87.000 | 88.850 | 86.800 | 88.250 | 88.250 | 391,880 |
| 2025-05-06 | 88.950 | 89.300 | 86.600 | 86.950 | 86.950 | 324,907 |
| 2025-05-05 | 90.000 | 90.000 | 88.750 | 89.200 | 89.200 | 186,736 |
| 2025-05-02 | 92.000 | 94.800 | 90.000 | 90.000 | 90.000 | 322,440 |
| 2025-04-30 | 91.000 | 91.650 | 89.400 | 89.900 | 89.900 | 146,645 |
| 2025-04-29 | 88.850 | 92.100 | 88.750 | 90.800 | 90.800 | 437,324 |
| 2025-04-28 | 88.600 | 89.700 | 87.550 | 88.550 | 88.550 | 342,977 |
| 2025-04-25 | 91.000 | 91.950 | 86.250 | 88.800 | 88.800 | 584,836 |
| 2025-04-24 | 87.700 | 87.850 | 85.600 | 86.900 | 86.900 | 242,436 |
| 2025-04-23 | 85.100 | 87.850 | 84.700 | 86.800 | 86.800 | 575,371 |
| 2025-04-22 | 83.000 | 84.000 | 81.350 | 84.000 | 84.000 | 408,808 |
| 2025-04-17 | 84.150 | 84.800 | 83.150 | 83.400 | 83.400 | 107,840 |
| 2025-04-16 | 84.950 | 84.950 | 83.000 | 84.350 | 84.350 | 392,252 |
| 2025-04-15 | 84.900 | 85.550 | 84.150 | 85.250 | 85.250 | 247,852 |
| 2025-04-14 | 84.100 | 84.750 | 83.300 | 84.750 | 84.750 | 278,953 |
| 2025-04-11 | 82.350 | 83.400 | 78.750 | 82.350 | 82.350 | 1,253,797 |
| 2025-04-10 | 89.850 | 91.050 | 82.000 | 82.350 | 82.350 | 979,847 |
| 2025-04-09 | 82.200 | 82.850 | 79.850 | 81.700 | 81.700 | 776,605 |
| 2025-04-08 | 86.150 | 88.050 | 84.300 | 84.450 | 84.450 | 495,049 |
| 2025-04-07 | 80.900 | 89.000 | 80.600 | 84.100 | 84.100 | 967,110 |
| 2025-04-04 | 93.350 | 94.250 | 87.850 | 89.800 | 89.800 | 671,313 |
| 2025-04-03 | 91.850 | 94.150 | 91.200 | 93.350 | 93.350 | 1,061,232 |
| 2025-04-02 | 94.500 | 95.500 | 94.000 | 95.400 | 95.400 | 173,197 |
| 2025-04-01 | 95.500 | 95.650 | 93.200 | 95.050 | 95.050 | 456,670 |
| 2025-03-31 | 97.050 | 97.400 | 94.750 | 94.750 | 94.750 | 343,575 |
| 2025-03-28 | 96.200 | 99.450 | 96.200 | 98.450 | 98.450 | 252,473 |
| 2025-03-27 | 96.800 | 97.450 | 95.500 | 96.500 | 96.500 | 607,053 |
| 2025-03-26 | 98.300 | 98.800 | 97.000 | 97.750 | 97.750 | 559,310 |
| 2025-03-25 | 100.00 | 100.10 | 97.300 | 97.800 | 97.800 | 526,894 |
| 2025-03-24 | 102.40 | 103.00 | 99.750 | 100.00 | 100.00 | 1,171,326 |
| 2025-03-21 | 104.80 | 105.50 | 101.20 | 101.90 | 101.90 | 679,705 |
| 2025-03-20 | 108.40 | 108.40 | 106.00 | 106.60 | 106.60 | 388,606 |
| 2025-03-19 | 108.50 | 108.90 | 107.30 | 108.20 | 108.20 | 187,161 |
| 2025-03-18 | 110.90 | 111.80 | 108.40 | 108.70 | 108.70 | 507,351 |
| 2025-03-17 | 110.00 | 111.40 | 109.70 | 110.30 | 110.30 | 324,210 |
| 2025-03-14 | 107.90 | 110.10 | 107.30 | 109.80 | 109.80 | 807,011 |
| 2025-03-13 | 108.60 | 109.00 | 107.00 | 107.90 | 107.90 | 1,445,253 |
| 2025-03-12 | 110.50 | 110.50 | 108.10 | 108.70 | 108.70 | 499,391 |
| 2025-03-11 | 112.00 | 113.20 | 108.90 | 109.10 | 109.10 | 304,514 |
| 2025-03-10 | 114.00 | 114.40 | 111.20 | 111.60 | 111.60 | 396,089 |
| 2025-03-07 | 117.70 | 118.20 | 113.70 | 114.20 | 114.20 | 456,799 |
| 2025-03-06 | 115.80 | 119.50 | 115.50 | 119.00 | 119.00 | 675,705 |
| 2025-03-05 | 113.80 | 116.80 | 113.80 | 115.00 | 115.00 | 464,749 |
| 2025-03-04 | 113.60 | 114.40 | 111.30 | 111.90 | 111.90 | 413,021 |
| 2025-03-03 | 115.90 | 116.90 | 114.60 | 115.10 | 115.10 | 1,995,600 |
| 2025-02-28 | 114.60 | 116.20 | 113.30 | 115.90 | 115.90 | 551,105 |
| 2025-02-27 | 117.10 | 117.40 | 115.80 | 115.90 | 115.90 | 338,898 |
| 2025-02-26 | 119.10 | 120.80 | 117.40 | 117.90 | 117.90 | 458,660 |
| 2025-02-25 | 118.30 | 119.80 | 118.10 | 119.00 | 119.00 | 323,952 |
| 2025-02-24 | 120.00 | 122.10 | 118.60 | 119.40 | 119.40 | 350,711 |
| 2025-02-21 | 119.30 | 120.70 | 118.90 | 119.50 | 119.50 | 653,595 |
| 2025-02-20 | 120.50 | 120.90 | 119.00 | 119.20 | 119.20 | 282,567 |
| 2025-02-19 | 123.10 | 124.00 | 120.30 | 120.60 | 120.60 | 274,880 |
| 2025-02-18 | 125.80 | 126.00 | 122.40 | 123.00 | 123.00 | 593,403 |
| 2025-02-17 | 122.50 | 126.70 | 121.60 | 125.70 | 125.70 | 715,388 |
| 2025-02-14 | 121.00 | 125.20 | 120.00 | 122.50 | 122.50 | 490,420 |
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.