Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	11.813	11.865	11.695	11.825	11.036	501,379
2024-03-13	11.800	11.840	11.695	11.825	11.036	491,463
2024-03-12	11.720	11.875	11.670	11.875	11.082	208,368
2024-03-11	11.643	11.765	11.515	11.603	10.828	324,406
2024-03-08	11.643	11.785	11.530	11.760	10.975	2,387,501
2024-03-07	11.040	11.690	11.020	11.655	10.877	1,328,834
2024-03-06	11.343	11.515	11.225	11.255	10.504	316,910
2024-03-05	11.490	11.495	11.230	11.240	10.490	343,528
2024-03-04	11.785	11.890	11.505	11.550	10.779	414,653
2024-03-01	11.683	11.850	11.615	11.815	11.026	570,969
2024-02-29	11.753	11.785	11.505	11.663	10.884	743,244
2024-02-28	11.568	11.805	11.510	11.723	10.940	978,827
2024-02-27	11.088	11.635	11.070	11.535	10.765	838,968
2024-02-26	11.173	11.275	11.010	11.040	10.303	1,424,722
2024-02-23	11.138	11.265	11.105	11.255	10.504	323,817
2024-02-22	11.255	11.290	11.015	11.148	10.403	220,049
2024-02-21	11.135	11.175	11.045	11.080	10.340	134,500
2024-02-20	11.128	11.190	11.030	11.185	10.438	673,485
2024-02-19	11.125	11.225	11.050	11.135	10.392	444,110
2024-02-16	11.055	11.210	11.025	11.183	10.436	275,545
2024-02-15	10.798	11.010	10.720	10.910	10.182	119,322
2024-02-14	10.893	10.925	10.774	10.903	10.175	537,371
2024-02-13	11.283	11.305	10.903	10.930	10.200	258,648
2024-02-12	11.265	11.330	11.200	11.253	10.501	280,440
2024-02-09	11.263	11.290	11.170	11.268	10.515	315,769
2024-02-08	11.295	11.385	11.255	11.308	10.553	1,303,400
2024-02-07	11.220	11.295	11.185	11.285	10.532	5,419,082
2024-02-06	11.205	11.301	11.140	11.230	10.480	352,494
2024-02-05	11.343	11.410	11.163	11.260	10.508	205,535
2024-02-02	11.200	11.500	11.200	11.420	10.658	476,435
2024-02-01	11.188	11.580	11.035	11.238	10.487	643,370
2024-01-31	11.750	11.840	11.630	11.760	10.975	431,223
2024-01-30	11.865	11.930	11.660	11.755	10.970	1,107,032
2024-01-29	11.960	11.980	11.699	11.845	11.054	1,747,855
2024-01-26	11.770	12.105	11.740	12.003	11.201	883,924
2024-01-25	11.575	11.955	11.550	11.720	10.938	1,189,986
2024-01-24	11.908	11.945	11.690	11.798	11.010	296,335
2024-01-23	11.583	11.755	11.570	11.648	10.870	4,924,302
2024-01-22	11.588	11.655	11.405	11.453	10.688	423,132
2024-01-19	11.973	12.005	11.554	11.643	10.865	1,197,084
2024-01-18	12.025	12.150	11.970	12.073	11.267	85,400
2024-01-17	12.005	12.085	11.935	11.998	11.197	363,396
2024-01-16	12.248	12.270	12.060	12.235	11.418	2,365,522
2024-01-15	12.495	12.585	12.370	12.375	11.549	265,547
2024-01-12	12.335	12.516	12.325	12.495	11.661	417,352
2024-01-11	12.345	12.405	12.205	12.235	11.418	292,813
2024-01-10	12.508	12.525	12.155	12.185	11.372	169,123
2024-01-09	12.721	12.721	12.550	12.633	11.789	213,174
2024-01-08	12.585	12.810	12.585	12.793	11.939	275,301
2024-01-05	12.655	12.695	12.405	12.615	11.773	167,274
2024-01-04	12.548	12.800	12.435	12.728	11.878	305,155
2024-01-03	12.693	12.765	12.420	12.505	11.670	186,956
2024-01-02	12.550	12.810	12.550	12.650	11.806	251,637
2023-12-29	12.610	12.635	12.490	12.593	11.752	94,740
2023-12-28	12.665	12.785	12.540	12.595	11.754	91,563
2023-12-27	12.650	12.780	12.595	12.688	11.841	149,764
2023-12-22	12.565	12.700	12.530	12.588	11.747	59,563
2023-12-21	12.538	12.595	12.490	12.545	11.708	223,972
2023-12-20	12.610	12.750	12.550	12.635	11.792	219,170
2023-12-19	12.548	12.880	12.535	12.685	11.838	297,514

← NewerPage 12 of 22 · 1,262 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.