Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	11.430	11.730	11.430	11.673	10.893	742,849
2023-09-22	11.435	11.545	11.180	11.408	10.646	1,727,756
2023-09-21	11.735	11.900	11.670	11.670	10.891	354,952
2023-09-20	11.838	11.925	11.575	11.883	11.089	1,904,018
2023-09-19	12.175	12.175	11.810	11.873	11.080	440,530
2023-09-18	12.118	12.205	12.075	12.158	11.346	219,168
2023-09-15	12.128	12.390	12.068	12.098	11.290	488,965
2023-09-14	11.793	12.015	11.770	11.960	11.162	901,893
2023-09-13	11.658	11.815	11.540	11.760	10.975	416,293
2023-09-12	11.685	11.685	11.555	11.675	10.896	618,402
2023-09-11	11.470	11.700	11.470	11.655	10.877	291,045
2023-09-08	11.573	11.615	11.375	11.400	10.639	552,141
2023-09-07	11.750	11.795	11.555	11.583	10.809	191,165
2023-09-06	11.715	11.715	11.580	11.673	10.893	164,164
2023-09-05	11.788	11.870	11.655	11.735	10.952	323,278
2023-09-04	11.943	12.015	11.785	11.858	11.066	227,412
2023-09-01	11.753	11.940	11.730	11.828	11.038	149,212
2023-08-31	11.955	12.030	11.754	11.803	11.015	1,202,332
2023-08-30	11.703	11.980	11.695	11.920	11.124	401,512
2023-08-29	11.420	11.710	11.420	11.678	10.898	784,291
2023-08-25	10.933	11.150	10.930	11.103	10.361	466,506
2023-08-24	11.248	11.310	10.978	10.978	10.245	172,691
2023-08-23	11.200	11.300	11.155	11.200	10.452	248,092
2023-08-22	11.010	11.225	11.010	11.163	10.417	510,191
2023-08-21	10.730	10.995	10.730	10.963	10.231	257,838
2023-08-18	10.718	10.775	10.620	10.643	9.932	1,729,318
2023-08-17	10.640	10.800	10.640	10.743	10.025	342,657
2023-08-16	10.583	10.715	10.563	10.615	9.906	152,222
2023-08-15	10.660	10.660	10.580	10.623	9.913	370,599
2023-08-14	10.740	10.935	10.713	10.770	10.051	180,793
2023-08-11	10.973	10.990	10.780	10.813	10.091	210,524
2023-08-10	10.983	10.983	10.983	10.983	10.249	623,237
2023-08-09	10.855	11.010	10.835	10.948	10.217	496,676
2023-08-08	10.925	10.970	10.785	10.855	10.130	316,233
2023-08-07	11.093	11.105	10.957	11.050	10.312	161,307
2023-08-04	10.930	11.155	10.890	11.143	10.399	374,562
2023-08-03	10.880	10.955	10.800	10.860	10.135	202,081
2023-08-02	11.070	11.070	10.920	10.985	10.252	287,141
2023-08-01	11.230	11.305	11.100	11.260	10.508	171,586
2023-07-31	11.043	11.250	10.950	11.178	10.431	1,324,658
2023-07-28	11.133	11.215	10.955	11.058	10.319	172,792
2023-07-27	11.073	11.365	11.030	11.240	10.490	1,589,275
2023-07-26	10.890	11.110	10.844	11.013	10.277	2,123,965
2023-07-25	10.121	10.955	10.050	10.943	10.212	667,879
2023-07-24	10.045	10.193	9.922	10.114	9.439	1,337,812
2023-07-21	10.488	10.960	10.105	10.166	9.487	1,786,339
2023-07-20	11.508	11.690	11.350	11.390	10.630	95,560
2023-07-19	11.483	11.580	11.345	11.500	10.732	202,859
2023-07-18	11.313	11.475	11.290	11.443	10.679	152,399
2023-07-17	11.268	11.415	11.260	11.358	10.599	166,221
2023-07-14	11.500	11.555	11.385	11.385	10.625	262,043
2023-07-13	11.460	11.640	11.460	11.585	10.812	1,143,237
2023-07-12	11.050	11.446	10.985	11.375	10.616	492,968
2023-07-11	10.990	11.055	10.945	10.970	10.238	558,834
2023-07-10	10.810	10.935	10.745	10.920	10.191	697,805
2023-07-07	10.690	10.890	10.650	10.828	10.105	739,967
2023-07-06	11.025	11.120	10.685	10.735	10.018	524,960
2023-07-05	10.998	11.125	10.905	11.065	10.326	370,585
2023-07-04	10.828	11.130	10.775	11.088	10.347	868,286
2023-07-03	10.663	10.860	10.645	10.743	10.025	967,793

← NewerPage 14 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.