Stora Enso Oyj ser. R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	111.90	112.90	111.50	112.80	112.80	232,000
2026-10-15	112.70	113.20	109.20	111.50	111.50	436,692
2026-10-14	112.10	113.90	112.10	113.20	113.20	186,330
2026-10-13	111.30	114.20	111.30	112.50	112.50	263,943
2026-10-12	109.70	111.50	109.70	111.30	111.30	157,506
2026-10-09	109.90	111.50	109.50	109.70	109.70	353,016
2026-10-08	109.60	110.10	108.60	109.60	109.60	119,757
2026-10-07	111.60	112.00	109.70	110.10	110.10	303,799
2026-10-06	111.30	112.50	110.90	112.10	112.10	314,037
2026-10-05	113.10	113.30	111.10	111.20	111.20	274,431
2026-10-02	113.20	115.40	112.70	113.30	113.30	167,526
2026-10-01	115.10	116.50	113.00	113.00	113.00	305,964
2026-09-30	116.10	116.80	115.20	115.30	115.30	110,088
2026-09-29	117.30	117.90	116.10	116.20	116.20	131,522
2026-09-28	119.00	119.30	116.30	117.50	117.50	404,853
2026-09-25	118.70	118.90	117.90	118.20	118.20	234,357
2026-09-24	119.20	119.80	118.20	118.70	118.70	306,841
2026-09-23	123.00	125.30	120.60	120.80	120.68	317,896
2026-09-22	120.40	123.00	120.30	123.00	122.88	314,950
2026-09-21	119.30	119.70	118.20	119.20	119.08	349,369
2026-09-18	120.30	121.70	118.30	118.30	118.18	365,005
2026-09-17	117.70	120.40	117.70	120.00	119.88	196,115
2026-09-16	116.40	117.70	116.00	117.70	117.70	162,597
2026-09-15	114.40	117.50	113.30	117.00	117.00	281,947
2026-09-14	114.10	114.70	112.80	114.00	114.00	183,571
2026-09-11	113.80	115.40	113.40	114.10	114.10	232,746
2026-09-10	114.60	116.10	113.50	113.50	113.50	298,695
2026-09-09	114.80	118.00	113.30	114.70	114.70	257,662
2026-09-08	113.00	116.30	113.00	115.30	115.30	258,078
2026-09-07	113.00	113.00	113.00	113.00	113.00	79,228
2026-09-04	111.10	113.20	110.30	113.00	113.00	214,095
2026-09-03	113.30	114.90	111.20	111.20	111.20	329,551
2026-09-02	113.00	114.10	112.80	113.40	113.40	137,469
2026-09-01	113.00	114.70	111.50	113.50	113.50	202,885
2026-08-31	112.40	114.80	112.40	112.90	112.90	505,571
2026-08-28	111.60	113.70	111.60	112.40	112.40	336,888
2026-08-27	110.40	111.60	109.50	111.20	111.20	96,084
2026-08-26	109.90	110.30	109.20	110.10	110.10	74,492
2026-08-25	109.60	111.10	109.40	109.60	109.60	353,680
2026-08-24	108.30	109.50	108.30	109.10	109.10	91,374
2026-08-21	107.80	109.10	107.60	108.70	108.70	134,627
2026-08-20	104.40	108.20	104.20	107.90	107.90	202,661
2026-08-19	104.10	104.30	103.10	104.30	104.30	93,803
2026-08-18	103.90	104.50	103.20	103.60	103.60	259,056
2026-08-17	105.50	105.60	103.70	103.90	103.90	113,295
2026-08-14	107.40	107.40	105.10	105.50	105.50	150,009
2026-08-13	106.80	108.40	106.80	107.00	107.00	153,769
2026-08-12	105.80	107.60	105.40	106.80	106.80	67,542
2026-08-11	106.20	106.40	104.60	105.80	105.80	80,614
2026-08-10	106.80	107.00	105.70	106.20	106.20	66,387
2026-08-07	106.90	107.20	105.70	106.90	106.90	199,902
2026-08-06	107.20	110.20	106.50	106.90	106.90	369,643
2026-08-05	110.00	110.60	107.30	107.80	107.80	130,059
2026-08-04	110.90	112.30	110.00	110.20	110.20	136,288
2026-08-03	110.00	112.10	109.40	110.50	110.50	386,358
2026-07-31	110.10	111.40	108.90	109.30	109.30	188,150
2026-07-30	109.50	113.40	109.50	110.10	110.10	384,999
2026-07-29	107.80	109.50	107.40	109.50	109.50	299,714
2026-07-28	106.40	108.30	105.90	107.60	107.60	218,272
2026-07-27	104.10	107.00	104.10	106.20	106.20	188,784

Page 1 of 2 · 65 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.