Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	12.515	12.855	12.445	12.775	12.021	212,365
2024-06-12	12.550	12.655	12.440	12.640	11.894	66,067
2024-06-11	12.770	12.805	12.370	12.425	11.691	1,518,218
2024-06-10	12.648	12.730	12.635	12.635	11.889	181,621
2024-06-07	12.883	12.930	12.685	12.748	11.995	91,018
2024-06-06	13.095	13.195	12.798	12.798	12.042	48,375
2024-06-05	13.238	13.310	12.875	13.015	12.247	180,947
2024-06-04	13.315	13.330	12.902	13.028	12.258	41,151
2024-06-03	13.545	13.640	13.325	13.408	12.616	30,320
2024-05-31	13.558	13.585	13.395	13.450	12.656	1,446,820
2024-05-30	13.203	13.550	13.180	13.485	12.689	57,922
2024-05-29	13.620	13.635	13.310	13.323	12.536	570,277
2024-05-28	13.683	13.805	13.615	13.683	12.875	1,009,385
2024-05-24	13.365	13.470	13.285	13.360	12.571	59,966
2024-05-23	13.535	13.600	13.385	13.458	12.663	663,147
2024-05-22	13.773	13.775	13.520	13.553	12.752	120,907
2024-05-21	13.870	14.035	13.763	13.763	12.950	235,707
2024-05-20	13.753	13.870	13.720	13.843	13.025	38,978
2024-05-17	13.605	13.755	13.440	13.725	12.915	508,810
2024-05-16	13.723	13.800	13.565	13.580	12.778	67,429
2024-05-15	13.620	14.115	13.465	13.695	12.887	83,908
2024-05-14	13.153	13.610	13.130	13.508	12.710	94,178
2024-05-13	13.130	13.130	13.045	13.070	12.298	534,142
2024-05-10	13.038	13.215	13.030	13.150	12.374	2,312,463
2024-05-09	12.928	12.928	12.928	12.928	12.164	0
2024-05-08	12.943	13.043	12.895	12.928	12.164	106,350
2024-05-07	12.838	13.015	12.765	12.978	12.211	1,957,933
2024-05-03	12.913	13.030	12.810	12.913	12.150	82,310
2024-05-02	12.555	12.925	12.555	12.820	12.063	830,593
2024-05-01	12.545	12.550	12.545	12.545	11.804	7,888
2024-04-30	12.608	12.715	12.535	12.545	11.804	2,097,293
2024-04-29	12.753	12.775	12.490	12.515	11.776	48,726
2024-04-26	12.698	12.875	12.575	12.750	11.997	151,624
2024-04-25	13.000	13.275	12.245	12.625	11.880	323,766
2024-04-24	12.660	12.710	12.385	12.505	11.767	1,249,297
2024-04-23	12.820	12.945	12.485	12.570	11.828	313,950
2024-04-22	12.820	12.890	12.630	12.858	12.098	773,379
2024-04-19	12.345	12.790	12.305	12.700	11.950	123,332
2024-04-18	12.413	12.440	12.300	12.358	11.628	634,550
2024-04-17	12.468	12.545	12.325	12.325	11.597	181,757
2024-04-16	12.473	12.535	12.345	12.485	11.748	262,227
2024-04-15	12.680	12.840	12.565	12.570	11.828	422,547
2024-04-12	12.938	13.000	12.640	12.733	11.981	238,278
2024-04-11	12.823	12.925	12.700	12.848	12.089	595,353
2024-04-10	13.193	13.235	12.840	12.918	12.155	142,464
2024-04-09	12.943	13.265	12.880	13.190	12.411	1,304,101
2024-04-08	13.080	13.115	12.895	12.990	12.223	81,925
2024-04-05	13.120	13.230	13.020	13.123	12.348	159,225
2024-04-04	12.995	13.300	12.985	13.298	12.512	1,211,515
2024-04-03	12.883	13.115	12.845	12.993	12.225	353,453
2024-04-02	12.975	13.100	12.825	12.933	12.169	1,357,679
2024-03-28	12.885	12.945	12.755	12.888	12.127	317,803
2024-03-27	12.853	12.955	12.800	12.875	12.115	120,220
2024-03-26	12.783	12.895	12.690	12.825	12.068	316,609
2024-03-25	12.615	12.955	12.615	12.920	12.157	621,434
2024-03-22	12.588	12.730	12.535	12.595	11.851	231,628
2024-03-21	12.333	12.760	12.320	12.755	12.002	275,045
2024-03-20	12.145	12.255	11.945	12.193	11.379	317,175
2024-03-19	11.695	12.200	11.595	12.175	11.362	12,979,985
2024-03-18	11.813	11.920	11.720	11.850	11.059	144,431

← NewerPage 11 of 22 · 1,270 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.