Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.095	10.245	10.040	10.040	9.798	2,032,082
2025-11-05	9.898	10.115	9.850	10.075	9.832	1,138,182
2025-11-04	9.964	10.025	9.828	10.025	9.783	792,261
2025-11-03	10.000	10.170	9.948	10.005	9.764	1,636,983
2025-10-31	10.000	10.220	9.982	10.100	9.857	3,028,178
2025-10-30	9.742	9.998	9.702	9.992	9.751	1,443,344
2025-10-29	9.714	9.846	9.662	9.758	9.523	1,513,733
2025-10-28	9.670	9.750	9.546	9.736	9.501	1,210,115
2025-10-27	9.842	9.890	9.576	9.690	9.457	1,351,741
2025-10-24	9.678	9.862	9.584	9.806	9.570	2,008,963
2025-10-23	9.120	9.612	9.114	9.600	9.369	3,557,690
2025-10-22	8.760	8.906	8.698	8.858	8.645	1,531,245
2025-10-21	8.720	8.778	8.598	8.760	8.549	1,524,562
2025-10-20	8.726	8.740	8.554	8.740	8.529	1,198,373
2025-10-17	8.592	8.740	8.498	8.728	8.518	1,708,284
2025-10-16	8.810	8.812	8.502	8.670	8.461	2,604,578
2025-10-15	8.738	8.866	8.710	8.808	8.596	1,415,077
2025-10-14	8.634	8.790	8.610	8.708	8.498	1,383,717
2025-10-13	8.650	8.744	8.626	8.738	8.527	994,509
2025-10-10	8.832	8.902	8.628	8.628	8.420	1,172,806
2025-10-09	8.876	8.960	8.810	8.832	8.619	1,131,940
2025-10-08	8.940	8.996	8.824	8.884	8.670	1,722,108
2025-10-07	9.076	9.122	8.938	8.982	8.766	1,714,288
2025-10-06	9.500	9.500	8.848	9.054	8.836	3,269,753
2025-10-03	9.500	9.594	9.430	9.552	9.322	1,040,473
2025-10-02	9.570	9.650	9.386	9.458	9.230	831,748
2025-10-01	9.304	9.626	9.296	9.570	9.339	1,518,595
2025-09-30	9.328	9.448	9.170	9.336	9.111	2,451,282
2025-09-29	9.350	9.428	9.284	9.364	9.138	1,450,716
2025-09-26	9.202	9.270	9.172	9.220	8.998	1,153,581
2025-09-25	9.364	9.506	9.146	9.166	8.945	1,905,103
2025-09-24	9.450	9.460	9.266	9.364	9.138	1,428,310
2025-09-23	9.552	9.722	9.532	9.572	9.224	1,284,375
2025-09-22	9.420	9.564	9.396	9.548	9.201	807,324
2025-09-19	9.434	9.582	9.360	9.360	9.020	2,396,017
2025-09-18	9.690	9.700	9.346	9.432	9.089	2,257,165
2025-09-17	9.860	10.030	9.666	9.720	9.367	2,255,296
2025-09-16	9.624	9.948	9.600	9.844	9.486	2,683,975
2025-09-15	9.504	9.750	9.504	9.620	9.271	1,403,268
2025-09-12	9.536	9.588	9.404	9.496	9.151	1,049,531
2025-09-11	9.600	9.648	9.410	9.530	9.184	1,558,651
2025-09-10	9.756	9.914	9.526	9.582	9.234	1,840,891
2025-09-09	9.940	10.065	9.712	9.712	9.359	1,092,875
2025-09-08	9.728	9.922	9.698	9.910	9.550	1,694,821
2025-09-05	9.638	9.902	9.638	9.728	9.375	1,001,426
2025-09-04	9.684	9.982	9.608	9.614	9.265	1,124,405
2025-09-03	9.730	9.856	9.652	9.698	9.346	1,437,547
2025-09-02	9.920	9.976	9.668	9.728	9.375	1,015,943
2025-09-01	9.982	10.125	9.874	9.920	9.560	755,193
2025-08-29	9.974	10.065	9.886	9.978	9.616	2,667,210
2025-08-28	10.080	10.240	9.980	10.010	9.646	853,752
2025-08-27	10.375	10.475	10.030	10.045	9.680	1,214,429
2025-08-26	10.425	10.535	10.345	10.345	9.969	3,101,916
2025-08-25	10.445	10.530	10.405	10.440	10.061	874,885
2025-08-22	10.005	10.465	10.005	10.445	10.066	2,499,710
2025-08-21	9.990	10.030	9.892	10.005	9.642	1,799,819
2025-08-20	10.010	10.095	9.946	10.030	9.666	2,111,696
2025-08-19	9.730	10.105	9.730	10.075	9.709	2,712,269
2025-08-18	9.836	9.874	9.660	9.730	9.377	1,083,983
2025-08-15	9.840	9.954	9.752	9.836	9.479	768,380

← NewerPage 5 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1200 EUR
2026-03-25	0.1300 EUR
2025-09-24	0.1200 EUR
2025-03-21	0.1300 EUR
2024-12-12	0.1000 EUR
2024-03-21	0.1000 EUR
2023-03-17	0.6000 EUR
2022-03-16	0.5500 EUR
2021-03-22	0.3000 EUR
2020-12-09	0.1500 EUR
2020-06-05	0.1500 EUR
2019-03-15	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.