Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	12.058	12.065	11.795	11.918	11.122	308,801
2023-03-30	11.885	12.160	11.875	12.098	11.290	358,992
2023-03-29	11.975	11.980	11.790	11.853	11.061	1,248,992
2023-03-28	11.740	11.850	11.645	11.713	10.931	4,625,737
2023-03-27	11.923	12.015	11.640	11.665	10.886	4,290,424
2023-03-24	11.908	12.000	11.725	11.935	11.138	865,686
2023-03-23	11.783	12.085	11.695	11.878	11.085	9,738,757
2023-03-22	11.675	11.675	11.425	11.538	10.767	5,035,391
2023-03-21	11.598	11.825	11.540	11.565	10.793	2,415,562
2023-03-20	11.298	11.432	10.995	11.378	10.618	945,341
2023-03-17	11.798	12.050	11.215	11.300	10.546	677,358
2023-03-16	12.413	12.445	12.085	12.305	10.924	4,693,749
2023-03-15	12.570	12.590	12.240	12.570	11.159	2,836,917
2023-03-14	12.535	12.755	12.480	12.718	11.290	11,326,812
2023-03-13	12.718	12.740	12.295	12.570	11.159	161,109
2023-03-10	12.888	12.900	12.635	12.708	11.281	313,687
2023-03-09	13.310	13.310	13.015	13.035	11.572	1,204,940
2023-03-08	13.135	13.355	13.090	13.248	11.760	5,447,172
2023-03-07	13.340	13.500	13.155	13.195	11.714	103,712
2023-03-06	13.627	13.627	13.360	13.468	11.956	122,838
2023-03-03	13.613	13.655	13.530	13.613	12.084	157,332
2023-03-02	13.458	13.565	13.400	13.430	11.922	288,483
2023-03-01	13.425	13.670	13.415	13.550	12.029	210,755
2023-02-28	13.150	13.396	13.060	13.383	11.880	514,698
2023-02-27	13.003	13.210	13.000	13.160	11.683	671,206
2023-02-24	13.273	13.410	12.963	12.995	11.536	591,991
2023-02-23	13.390	13.455	13.210	13.295	11.803	604,763
2023-02-22	13.343	13.430	13.280	13.408	11.902	265,502
2023-02-21	13.598	13.640	13.455	13.560	12.038	77,055
2023-02-20	13.535	13.680	13.535	13.640	12.109	108,904
2023-02-17	13.523	13.580	13.445	13.508	11.991	184,378
2023-02-16	13.698	13.785	13.530	13.575	12.051	928,345
2023-02-15	13.770	13.770	13.490	13.580	12.056	696,177
2023-02-14	13.863	14.140	13.760	13.838	12.284	255,558
2023-02-13	13.448	13.820	13.405	13.745	12.202	331,473
2023-02-10	13.900	13.925	13.385	13.470	11.958	400,091
2023-02-09	13.905	14.005	13.780	13.848	12.293	320,984
2023-02-08	14.030	14.165	13.785	13.808	12.257	917,863
2023-02-07	14.193	14.340	13.999	14.035	12.459	730,208
2023-02-06	14.110	14.355	13.940	14.215	12.619	549,732
2023-02-03	14.005	14.250	13.875	14.125	12.539	661,296
2023-02-02	13.505	14.170	13.505	14.055	12.477	982,699
2023-02-01	13.100	13.550	13.100	13.455	11.945	861,309
2023-01-31	13.025	13.230	12.835	13.115	11.643	1,087,077
2023-01-30	13.475	13.560	13.475	13.508	11.991	242,992
2023-01-27	13.785	13.785	13.445	13.633	12.102	472,329
2023-01-26	13.933	14.015	13.850	13.945	12.380	439,663
2023-01-25	14.030	14.075	13.740	13.765	12.220	326,234
2023-01-24	14.120	14.160	14.000	14.110	12.526	850,305
2023-01-23	13.753	14.165	13.750	14.083	12.502	937,140
2023-01-20	13.888	13.935	13.680	13.788	12.240	603,041
2023-01-19	13.943	14.145	13.815	13.923	12.360	604,500
2023-01-18	14.063	14.160	13.970	14.065	12.486	4,041,717
2023-01-17	14.090	14.135	13.940	13.958	12.391	452,308
2023-01-16	14.158	14.210	13.995	14.155	12.566	666,546
2023-01-13	14.105	14.105	13.835	13.990	12.420	95,220
2023-01-12	14.093	14.240	13.990	14.210	12.615	1,468,006
2023-01-11	13.958	14.070	13.820	13.965	12.397	165,107
2023-01-10	14.165	14.165	13.987	14.143	12.555	439,958
2023-01-09	14.100	14.250	13.935	14.130	12.544	251,516

← NewerPage 16 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.