Stora Enso Oyj ser. R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 112.80 | 113.80 | 111.60 | 112.80 | 112.80 | 475,528 |
| 2024-11-12 | 115.50 | 115.60 | 112.90 | 113.10 | 113.10 | 356,236 |
| 2024-11-11 | 118.20 | 119.00 | 116.70 | 116.70 | 116.70 | 234,152 |
| 2024-11-08 | 119.50 | 119.50 | 117.80 | 118.00 | 118.00 | 178,656 |
| 2024-11-07 | 120.70 | 122.10 | 119.50 | 119.70 | 119.70 | 280,996 |
| 2024-11-06 | 120.10 | 122.70 | 119.20 | 120.40 | 120.40 | 301,830 |
| 2024-11-05 | 120.50 | 121.00 | 119.90 | 120.20 | 120.20 | 189,073 |
| 2024-11-04 | 119.90 | 121.20 | 119.50 | 120.60 | 120.60 | 191,666 |
| 2024-11-01 | 118.50 | 119.40 | 118.30 | 119.10 | 119.10 | 67,247 |
| 2024-10-31 | 119.00 | 119.80 | 118.00 | 118.50 | 118.50 | 228,616 |
| 2024-10-30 | 121.00 | 121.70 | 118.60 | 119.00 | 119.00 | 494,500 |
| 2024-10-29 | 121.80 | 124.40 | 121.00 | 121.30 | 121.30 | 411,791 |
| 2024-10-28 | 123.00 | 124.30 | 122.00 | 122.20 | 122.20 | 540,931 |
| 2024-10-25 | 119.50 | 123.20 | 119.50 | 122.60 | 122.60 | 652,533 |
| 2024-10-24 | 122.30 | 123.50 | 118.60 | 118.60 | 118.60 | 647,248 |
| 2024-10-23 | 123.00 | 124.30 | 121.90 | 122.60 | 122.60 | 238,619 |
| 2024-10-22 | 121.80 | 123.60 | 120.50 | 123.10 | 123.10 | 290,648 |
| 2024-10-21 | 123.80 | 123.80 | 121.80 | 121.80 | 121.80 | 166,520 |
| 2024-10-18 | 122.10 | 124.10 | 122.10 | 123.80 | 123.80 | 387,794 |
| 2024-10-17 | 123.20 | 123.70 | 121.60 | 122.00 | 122.00 | 329,811 |
| 2024-10-16 | 126.30 | 127.00 | 121.50 | 123.20 | 123.20 | 1,347,024 |
| 2024-10-15 | 131.60 | 131.90 | 126.20 | 126.80 | 126.80 | 475,071 |
| 2024-10-14 | 136.50 | 137.20 | 130.70 | 132.20 | 132.20 | 485,318 |
| 2024-10-11 | 134.30 | 137.00 | 134.30 | 136.50 | 136.50 | 473,425 |
| 2024-10-10 | 135.30 | 135.90 | 133.50 | 134.30 | 134.30 | 212,656 |
| 2024-10-09 | 134.50 | 136.10 | 133.80 | 135.70 | 135.70 | 122,206 |
| 2024-10-08 | 138.00 | 138.00 | 134.20 | 134.70 | 134.70 | 311,545 |
| 2024-10-07 | 139.40 | 140.40 | 136.30 | 139.90 | 139.90 | 687,907 |
| 2024-10-04 | 134.50 | 137.80 | 134.40 | 136.70 | 136.70 | 262,404 |
| 2024-10-03 | 129.50 | 138.70 | 129.10 | 134.40 | 134.40 | 1,107,984 |
| 2024-10-02 | 130.60 | 130.70 | 127.80 | 129.40 | 129.40 | 143,675 |
| 2024-10-01 | 130.30 | 131.70 | 129.50 | 130.10 | 130.10 | 176,446 |
| 2024-09-30 | 128.80 | 131.00 | 128.10 | 129.90 | 129.90 | 161,670 |
| 2024-09-27 | 129.50 | 130.60 | 128.70 | 129.10 | 129.10 | 132,406 |
| 2024-09-26 | 129.70 | 130.20 | 128.30 | 129.30 | 129.30 | 335,951 |
| 2024-09-25 | 125.00 | 127.20 | 124.60 | 127.20 | 127.20 | 230,542 |
| 2024-09-24 | 122.90 | 126.20 | 122.90 | 125.30 | 125.30 | 405,091 |
| 2024-09-23 | 123.30 | 123.30 | 121.50 | 122.20 | 122.20 | 281,417 |
| 2024-09-20 | 128.30 | 128.50 | 122.60 | 123.20 | 123.20 | 461,818 |
| 2024-09-19 | 127.90 | 131.00 | 127.90 | 128.40 | 128.40 | 251,368 |
| 2024-09-18 | 126.00 | 127.80 | 125.70 | 127.20 | 127.20 | 94,178 |
| 2024-09-17 | 125.00 | 127.00 | 124.50 | 126.30 | 126.30 | 323,633 |
| 2024-09-16 | 124.50 | 124.80 | 123.80 | 124.70 | 124.70 | 150,453 |
| 2024-09-13 | 124.50 | 125.70 | 124.50 | 125.20 | 125.20 | 88,055 |
| 2024-09-12 | 124.70 | 126.50 | 124.20 | 124.90 | 124.90 | 125,033 |
| 2024-09-11 | 123.20 | 124.10 | 122.70 | 123.30 | 123.30 | 126,090 |
| 2024-09-10 | 123.30 | 124.80 | 122.90 | 123.40 | 123.40 | 147,602 |
| 2024-09-09 | 124.20 | 125.30 | 123.40 | 123.50 | 123.50 | 250,058 |
| 2024-09-06 | 125.90 | 126.10 | 123.60 | 124.00 | 124.00 | 394,869 |
| 2024-09-05 | 126.20 | 128.00 | 126.10 | 126.60 | 126.60 | 87,863 |
| 2024-09-04 | 128.00 | 128.20 | 125.80 | 126.50 | 126.50 | 254,533 |
| 2024-09-03 | 132.40 | 133.30 | 129.10 | 130.00 | 130.00 | 144,990 |
| 2024-09-02 | 132.20 | 133.50 | 131.60 | 132.60 | 132.60 | 99,943 |
| 2024-08-30 | 130.80 | 132.80 | 130.70 | 132.70 | 132.70 | 83,759 |
| 2024-08-29 | 130.00 | 132.00 | 130.00 | 130.80 | 130.80 | 70,613 |
| 2024-08-28 | 131.10 | 131.80 | 129.70 | 130.00 | 130.00 | 165,140 |
| 2024-08-27 | 132.40 | 133.20 | 131.20 | 131.20 | 131.20 | 84,128 |
| 2024-08-26 | 130.80 | 134.00 | 129.80 | 132.10 | 132.10 | 214,498 |
| 2024-08-23 | 129.30 | 131.60 | 129.30 | 130.70 | 130.70 | 155,506 |
| 2024-08-22 | 130.10 | 130.20 | 128.30 | 129.40 | 129.40 | 174,909 |
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.