Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	12.415	12.595	12.325	12.413	11.584	222,747
2023-12-15	12.193	12.555	12.155	12.425	11.596	569,875
2023-12-14	11.968	12.185	11.955	12.070	11.264	1,175,795
2023-12-13	11.695	11.885	11.590	11.793	11.005	219,887
2023-12-12	11.810	11.865	11.300	11.790	11.003	684,078
2023-12-11	11.915	12.090	11.915	11.985	11.185	828,506
2023-12-08	11.838	12.075	11.790	11.983	11.183	452,547
2023-12-07	11.670	11.910	11.525	11.820	11.031	625,526
2023-12-06	11.568	11.568	11.568	11.568	10.795	0
2023-12-05	11.730	11.730	11.500	11.568	10.795	72,394
2023-12-04	11.953	12.000	11.720	11.753	10.968	2,243,398
2023-12-01	11.955	12.140	11.890	12.025	11.222	283,319
2023-11-30	12.008	12.125	11.740	11.865	11.073	601,818
2023-11-29	11.675	12.030	11.675	11.950	11.152	1,486,080
2023-11-28	11.565	11.805	11.515	11.763	10.977	499,554
2023-11-27	11.630	11.645	11.465	11.630	10.854	100,536
2023-11-24	11.700	11.735	11.565	11.608	10.833	101,760
2023-11-23	11.730	11.795	11.595	11.653	10.875	162,999
2023-11-22	11.968	12.031	11.665	11.683	10.903	129,208
2023-11-21	12.078	12.200	11.935	12.020	11.218	759,587
2023-11-20	12.190	12.205	12.030	12.043	11.239	85,374
2023-11-17	11.975	12.245	11.975	12.190	11.376	174,130
2023-11-16	12.238	12.265	11.905	11.995	11.194	385,923
2023-11-15	12.250	12.520	12.175	12.275	11.456	725,368
2023-11-14	11.863	12.310	11.705	12.245	11.428	64,336
2023-11-13	11.943	12.015	11.760	11.780	10.994	140,694
2023-11-10	12.130	12.305	11.830	11.865	11.073	786,181
2023-11-09	12.013	12.305	11.925	12.205	11.390	1,255,046
2023-11-08	11.790	12.025	11.715	11.963	11.164	294,783
2023-11-07	11.880	11.985	11.805	11.835	11.045	211,353
2023-11-06	11.700	12.055	11.695	11.985	11.185	845,743
2023-11-03	11.720	11.765	11.550	11.720	10.938	331,622
2023-11-02	11.415	11.670	11.245	11.578	10.805	432,992
2023-11-01	11.290	11.440	11.195	11.408	10.646	206,502
2023-10-31	11.170	11.325	11.165	11.313	10.557	775,983
2023-10-30	11.110	11.225	11.101	11.198	10.450	455,331
2023-10-27	10.945	11.235	10.875	11.028	10.291	238,035
2023-10-26	10.770	10.950	10.675	10.883	10.156	406,185
2023-10-25	11.133	11.290	10.905	11.030	10.294	913,641
2023-10-24	10.750	11.315	10.750	11.160	10.415	2,627,789
2023-10-23	10.825	10.885	10.535	10.605	9.897	516,992
2023-10-20	11.223	11.245	10.768	10.825	10.102	3,895,020
2023-10-19	11.528	11.743	11.330	11.743	10.959	885,355
2023-10-18	11.903	11.930	11.575	11.743	10.959	469,179
2023-10-17	12.035	12.050	11.865	11.978	11.178	848,088
2023-10-16	12.273	12.320	12.130	12.243	11.425	338,566
2023-10-13	12.328	12.365	12.090	12.123	11.313	272,980
2023-10-12	12.550	12.670	12.320	12.365	11.540	154,744
2023-10-11	12.153	12.525	12.153	12.403	11.575	812,177
2023-10-10	12.023	12.225	12.000	12.053	11.248	758,694
2023-10-09	11.728	11.870	11.680	11.750	10.966	627,148
2023-10-06	11.440	11.770	11.355	11.688	10.907	3,066,592
2023-10-05	11.373	11.450	11.300	11.355	10.597	272,214
2023-10-04	11.090	11.460	11.090	11.325	10.569	358,872
2023-10-03	11.605	11.605	11.109	11.170	10.424	191,114
2023-10-02	11.950	12.080	11.630	11.738	10.954	226,477
2023-09-29	11.850	11.990	11.850	11.850	11.059	1,024,919
2023-09-28	11.588	11.810	11.580	11.800	11.012	369,148
2023-09-27	11.738	11.750	11.565	11.628	10.851	100,104
2023-09-26	11.658	11.845	11.605	11.823	11.033	166,328

← NewerPage 13 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.