Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.060	11.235	11.035	11.158	10.499	146,181
2024-09-04	11.210	11.225	11.060	11.090	10.435	63,089
2024-09-03	11.675	11.745	11.330	11.440	10.765	106,783
2024-09-02	11.668	11.760	11.630	11.673	10.983	26,563
2024-08-30	11.560	11.700	11.555	11.693	11.002	40,814
2024-08-29	11.480	11.620	11.475	11.588	10.903	977,036
2024-08-28	11.535	11.620	11.430	11.533	10.852	143,068
2024-08-27	11.643	11.675	11.555	11.643	10.955	45,066
2024-08-23	11.383	11.510	11.355	11.493	10.814	199,542
2024-08-22	11.473	11.490	11.275	11.425	10.751	56,916
2024-08-21	11.423	11.535	11.415	11.468	10.791	1,268,803
2024-08-20	11.355	11.425	11.340	11.373	10.701	144,608
2024-08-19	11.068	11.335	11.040	11.300	10.633	134,006
2024-08-16	11.035	11.100	11.023	11.023	10.372	66,714
2024-08-15	10.915	11.128	10.885	11.128	10.471	176,002
2024-08-14	10.903	10.980	10.810	10.915	10.271	105,505
2024-08-13	10.720	10.915	10.680	10.818	10.179	186,634
2024-08-12	10.790	10.830	10.690	10.790	10.153	440,639
2024-08-09	10.730	10.845	10.690	10.735	10.101	105,036
2024-08-08	10.613	10.680	10.485	10.595	9.970	101,624
2024-08-07	10.653	10.780	10.595	10.670	10.040	80,168
2024-08-06	10.723	10.745	10.475	10.563	9.939	64,023
2024-08-05	10.501	10.615	10.330	10.518	9.897	276,616
2024-08-02	11.243	11.255	10.760	10.768	10.132	153,336
2024-08-01	11.550	11.635	11.335	11.423	10.748	807,623
2024-07-31	11.608	11.700	11.530	11.603	10.918	355,673
2024-07-30	11.625	11.665	11.430	11.485	10.807	47,524
2024-07-29	11.490	11.620	11.460	11.595	10.910	950,228
2024-07-26	11.553	11.600	11.450	11.465	10.788	110,212
2024-07-25	11.765	11.815	11.445	11.515	10.835	38,307
2024-07-24	12.403	12.467	11.845	11.848	11.148	295,306
2024-07-23	12.743	12.765	12.540	12.695	11.946	92,728
2024-07-22	12.675	12.930	12.675	12.815	12.058	627,333
2024-07-19	12.715	12.715	12.570	12.590	11.847	29,922
2024-07-18	12.630	12.800	12.520	12.668	11.920	142,816
2024-07-17	12.618	12.685	12.510	12.665	11.917	29,569
2024-07-16	12.478	12.750	12.355	12.605	11.861	41,695
2024-07-15	12.493	12.550	12.310	12.365	11.635	68,507
2024-07-12	12.413	12.560	12.360	12.468	11.731	85,900
2024-07-11	12.575	12.645	12.315	12.473	11.736	37,949
2024-07-10	12.485	12.570	12.385	12.483	11.746	57,035
2024-07-09	12.605	12.685	12.470	12.508	11.769	23,324
2024-07-08	12.623	12.690	12.540	12.573	11.830	708,814
2024-07-05	12.955	13.005	12.595	12.683	11.934	41,988
2024-07-04	12.855	12.980	12.833	12.833	12.075	122,330
2024-07-03	12.653	12.865	12.585	12.815	12.058	31,561
2024-07-02	12.840	12.865	12.480	12.588	11.844	57,679
2024-07-01	13.088	13.110	12.775	12.883	12.122	34,111
2024-06-28	12.830	12.925	12.630	12.718	11.967	465,048
2024-06-27	12.603	12.795	12.550	12.770	12.016	46,420
2024-06-26	12.793	12.950	12.615	12.655	11.908	329,406
2024-06-25	12.533	12.800	12.505	12.695	11.946	96,766
2024-06-24	12.588	12.665	12.420	12.615	11.870	47,896
2024-06-21	12.575	12.575	12.575	12.575	11.833	0
2024-06-20	12.475	12.685	12.445	12.575	11.833	1,834,005
2024-06-19	12.550	12.633	12.465	12.633	11.887	387,287
2024-06-18	12.400	12.630	12.370	12.565	11.823	82,415
2024-06-17	12.383	12.420	12.190	12.343	11.614	202,621
2024-06-14	12.830	12.830	12.315	12.320	11.593	416,275
2024-06-13	12.515	12.855	12.445	12.775	12.021	212,365

← NewerPage 10 of 22 · 1,269 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.