Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	113.60	121.50	113.60	121.50	121.50	1,073,238
2025-02-12	110.00	113.20	109.90	113.00	113.00	624,402
2025-02-11	112.90	114.30	109.20	109.80	109.80	1,213,958
2025-02-10	118.90	119.80	116.40	116.90	116.90	270,281
2025-02-07	122.80	122.80	118.60	118.60	118.60	153,755
2025-02-06	118.00	122.80	117.10	122.50	122.50	265,055
2025-02-05	120.10	121.20	117.30	117.80	117.80	245,456
2025-02-04	121.40	122.50	119.70	120.20	120.20	138,381
2025-02-03	119.60	121.80	119.60	121.30	121.30	273,482
2025-01-31	120.00	123.50	120.00	123.10	123.10	350,184
2025-01-30	120.80	122.00	120.30	121.60	121.60	317,008
2025-01-29	120.10	120.80	119.00	120.60	120.60	165,961
2025-01-28	118.50	120.60	117.90	120.10	120.10	193,618
2025-01-27	118.20	119.90	117.40	118.70	118.70	140,180
2025-01-24	115.50	121.00	115.50	119.40	119.40	763,510
2025-01-23	114.80	115.80	114.60	115.30	115.30	148,252
2025-01-22	115.00	116.10	114.10	114.80	114.80	108,973
2025-01-21	115.10	115.30	113.60	115.30	115.30	185,971
2025-01-20	115.10	115.70	114.00	115.20	115.20	170,073
2025-01-17	112.10	115.60	112.10	115.10	115.10	461,101
2025-01-16	113.80	114.00	111.10	112.10	112.10	575,789
2025-01-15	111.50	113.50	111.50	113.20	113.20	155,502
2025-01-14	112.20	112.90	111.40	111.60	111.60	205,813
2025-01-13	110.20	112.30	109.70	111.80	111.80	180,833
2025-01-10	111.10	113.30	110.60	110.60	110.60	272,805
2025-01-09	111.00	112.50	110.90	111.20	111.20	192,684
2025-01-08	114.00	114.30	110.70	111.70	111.70	493,771
2025-01-07	113.90	116.90	113.40	114.30	114.30	451,978
2025-01-03	113.80	114.60	112.40	112.70	112.70	145,475
2025-01-02	111.60	113.70	111.50	113.70	113.70	247,751
2024-12-30	110.50	111.60	110.20	111.50	111.50	211,682
2024-12-27	108.00	111.50	108.00	111.00	111.00	246,952
2024-12-23	107.10	108.00	106.40	107.90	107.90	271,109
2024-12-20	103.90	107.20	102.90	107.20	107.20	464,747
2024-12-19	107.50	107.90	103.90	104.10	104.10	338,957
2024-12-18	110.40	111.80	107.10	108.50	108.50	700,996
2024-12-17	110.40	112.00	110.00	112.00	112.00	200,248
2024-12-16	111.00	111.40	109.90	110.90	110.90	316,949
2024-12-13	113.00	113.00	111.10	111.40	111.40	223,575
2024-12-12	113.00	113.20	111.80	113.00	113.00	467,747
2024-12-11	112.20	116.10	111.20	113.40	113.40	325,626
2024-12-10	112.80	114.40	112.20	112.50	112.50	505,395
2024-12-09	114.10	116.70	113.50	113.90	113.90	984,219
2024-12-06	111.90	112.60	111.30	112.50	112.50	132,077
2024-12-05	110.60	111.90	109.80	111.90	111.90	473,969
2024-12-04	109.00	111.90	108.50	110.90	110.90	315,072
2024-12-03	107.80	109.40	107.80	109.10	109.10	243,885
2024-12-02	105.70	108.20	105.10	107.20	107.20	527,057
2024-11-29	106.80	107.10	104.80	105.90	105.90	492,393
2024-11-28	106.90	107.80	106.20	107.00	107.00	217,968
2024-11-27	107.00	107.00	105.90	106.90	106.90	441,805
2024-11-26	109.10	109.60	106.70	107.20	107.20	354,916
2024-11-25	108.20	111.30	108.20	110.60	110.60	655,374
2024-11-22	108.40	108.80	106.50	107.40	107.40	744,388
2024-11-21	110.00	110.30	107.90	108.20	108.20	571,492
2024-11-20	111.20	111.90	109.60	110.10	110.10	360,264
2024-11-19	111.20	112.60	109.50	110.60	110.60	468,994
2024-11-18	113.80	114.60	110.40	110.90	110.90	288,649
2024-11-15	113.90	115.50	113.20	113.90	113.90	158,987
2024-11-14	112.80	115.00	112.20	114.40	114.40	294,952

← NewerPage 8 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.