Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.678	10.730	10.590	10.670	9.958	154,118
2023-06-29	10.610	10.630	10.485	10.568	9.862	149,039
2023-06-28	10.503	10.680	10.435	10.615	9.906	382,867
2023-06-27	10.613	10.620	10.245	10.385	9.692	2,526,745
2023-06-26	10.503	10.646	10.380	10.605	9.897	258,242
2023-06-23	10.555	10.555	10.555	10.555	9.850	0
2023-06-22	10.560	10.750	10.490	10.555	9.850	1,020,406
2023-06-21	11.078	11.080	10.590	10.625	9.916	2,630,559
2023-06-20	11.330	11.355	11.090	11.090	10.350	142,955
2023-06-19	11.728	11.736	11.365	11.425	10.662	1,111,357
2023-06-16	12.058	12.115	11.665	11.815	11.026	1,033,767
2023-06-15	12.310	12.310	11.695	12.125	11.316	1,485,535
2023-06-14	12.328	12.640	12.305	12.440	11.610	1,284,733
2023-06-13	12.343	12.435	12.275	12.390	11.563	1,224,545
2023-06-12	12.453	12.510	12.260	12.340	11.516	1,009,273
2023-06-09	12.463	12.465	12.325	12.425	11.596	515,405
2023-06-08	12.478	12.615	12.478	12.503	11.668	255,220
2023-06-07	12.700	12.700	12.415	12.435	11.605	979,496
2023-06-06	12.633	12.755	12.570	12.633	11.789	276,431
2023-06-05	12.520	12.670	12.385	12.630	11.787	538,660
2023-06-02	12.183	12.445	12.183	12.310	11.488	576,091
2023-06-01	11.910	11.990	11.840	11.950	11.152	313,200
2023-05-31	12.010	12.040	11.785	11.910	11.115	1,794,753
2023-05-30	12.073	12.230	12.025	12.080	11.274	502,904
2023-05-26	11.925	12.055	11.895	12.045	11.241	347,572
2023-05-25	12.160	12.170	11.765	11.845	11.054	551,106
2023-05-24	11.985	12.030	11.895	11.983	11.183	1,166,539
2023-05-23	11.645	12.245	11.645	12.123	11.313	1,108,166
2023-05-22	11.725	11.745	11.610	11.725	10.942	135,758
2023-05-19	11.660	11.865	11.660	11.835	11.045	200,946
2023-05-18	11.588	11.588	11.588	11.588	10.814	0
2023-05-17	11.710	11.828	11.505	11.588	10.814	816,227
2023-05-16	11.778	11.880	11.735	11.785	10.998	212,333
2023-05-15	11.703	11.855	11.655	11.750	10.966	675,751
2023-05-12	11.830	11.980	11.655	11.705	10.924	3,190,914
2023-05-11	11.830	12.030	11.830	11.883	11.089	306,822
2023-05-10	11.890	11.990	11.778	11.898	11.103	184,503
2023-05-09	12.095	12.095	11.755	11.785	10.998	353,432
2023-05-05	11.740	12.090	11.740	12.050	11.246	382,594
2023-05-04	11.763	11.815	11.625	11.650	10.872	2,100,023
2023-05-03	11.635	11.820	11.605	11.790	11.003	748,877
2023-05-02	11.608	11.820	11.600	11.700	10.919	1,723,520
2023-04-28	11.270	11.500	11.250	11.450	10.686	593,814
2023-04-27	11.113	11.300	11.110	11.193	10.445	1,999,749
2023-04-26	11.035	11.300	10.975	11.170	10.424	1,921,555
2023-04-25	11.043	11.400	10.895	11.155	10.410	1,254,666
2023-04-24	11.020	11.270	11.015	11.243	10.492	400,525
2023-04-21	11.465	11.465	11.040	11.093	10.352	2,086,212
2023-04-20	10.970	11.595	10.935	11.460	10.695	3,405,228
2023-04-19	11.638	11.705	11.575	11.635	10.858	706,803
2023-04-18	11.680	11.755	11.585	11.670	10.891	196,940
2023-04-17	11.628	11.805	11.610	11.800	11.012	2,001,905
2023-04-14	11.688	11.710	11.460	11.535	10.765	565,783
2023-04-13	11.535	11.645	11.450	11.545	10.774	441,239
2023-04-12	11.725	11.725	11.400	11.540	10.770	565,023
2023-04-11	11.920	11.975	11.715	11.890	11.096	700,066
2023-04-06	11.623	11.835	11.580	11.740	10.956	1,439,693
2023-04-05	11.880	11.880	11.585	11.623	10.847	912,415
2023-04-04	12.003	12.075	11.843	11.865	11.073	712,513
2023-04-03	12.020	12.080	11.890	11.895	11.101	486,300

← NewerPage 15 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.