Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	13.878	13.878	13.878	13.878	12.320	0
2023-01-05	13.438	13.905	13.400	13.878	12.320	673,490
2023-01-04	13.435	13.690	13.400	13.670	12.135	813,805
2023-01-03	13.570	13.610	13.355	13.425	11.918	1,173,381
2022-12-30	13.278	13.330	13.150	13.215	11.732	191,399
2022-12-29	13.313	13.345	13.235	13.275	11.785	1,199,433
2022-12-28	13.448	13.550	13.365	13.448	11.938	140,702
2022-12-23	13.445	13.535	13.350	13.430	11.922	61,995
2022-12-22	13.550	13.580	13.320	13.385	11.882	944,512
2022-12-21	13.375	13.520	13.230	13.493	11.978	840,910
2022-12-20	13.020	13.320	12.980	13.235	11.749	1,005,475
2022-12-19	13.103	13.255	13.100	13.125	11.652	102,894
2022-12-16	13.320	13.385	12.860	13.008	11.547	1,464,832
2022-12-15	13.415	13.415	13.085	13.345	11.847	305,242
2022-12-14	14.125	14.145	13.530	13.630	12.100	1,009,990
2022-12-13	14.238	14.500	14.077	14.150	12.562	105,027
2022-12-12	14.600	14.650	14.180	14.215	12.619	1,725,111
2022-12-09	14.350	14.750	14.350	14.660	13.014	723,708
2022-12-08	14.443	14.500	14.185	14.410	12.792	177,834
2022-12-07	14.365	14.530	14.290	14.480	12.854	184,349
2022-12-06	14.610	14.610	14.610	14.610	12.970	0
2022-12-05	14.335	14.825	14.270	14.610	12.970	505,802
2022-12-02	14.240	14.445	14.045	14.445	12.823	619,915
2022-12-01	14.078	14.245	13.960	14.125	12.539	384,657
2022-11-30	14.088	14.120	13.850	13.913	12.351	272,883
2022-11-29	13.830	14.090	13.760	14.003	12.431	211,777
2022-11-28	14.028	14.030	13.750	13.810	12.260	201,812
2022-11-25	14.130	14.130	13.920	13.983	12.413	295,014
2022-11-24	13.955	14.250	13.835	14.125	12.539	246,925
2022-11-23	14.055	14.060	13.915	14.023	12.448	684,350
2022-11-22	13.928	14.100	13.890	13.970	12.402	346,772
2022-11-21	13.935	13.935	13.775	13.885	12.326	502,281
2022-11-18	14.030	14.195	13.955	14.085	12.504	605,413
2022-11-17	13.863	14.255	13.750	13.840	12.286	608,864
2022-11-16	14.130	14.130	13.790	13.963	12.395	312,187
2022-11-15	14.370	14.370	14.058	14.058	12.479	484,174
2022-11-14	14.323	14.435	14.230	14.415	12.797	1,031,684
2022-11-11	14.380	14.585	14.250	14.385	12.770	490,161
2022-11-10	14.030	14.345	13.870	14.253	12.653	594,539
2022-11-09	14.210	14.240	14.020	14.170	12.579	396,948
2022-11-08	14.073	14.256	13.990	14.170	12.579	495,359
2022-11-07	13.835	14.180	13.740	14.078	12.497	264,395
2022-11-04	13.350	13.980	13.350	13.943	12.377	450,498
2022-11-03	13.258	13.285	13.005	13.233	11.747	570,589
2022-11-02	13.340	13.470	13.240	13.380	11.878	441,008
2022-11-01	13.300	13.705	13.300	13.465	11.953	587,982
2022-10-31	13.348	13.380	13.130	13.205	11.723	1,073,073
2022-10-28	13.653	13.675	13.160	13.188	11.707	861,031
2022-10-27	14.063	14.120	13.615	13.745	12.202	145,919
2022-10-26	13.985	14.145	13.920	14.025	12.451	116,435
2022-10-25	14.020	14.085	13.745	13.973	12.404	241,976
2022-10-24	13.828	13.995	13.435	13.905	12.344	1,107,008
2022-10-21	13.768	13.770	12.930	13.488	11.973	822,935
2022-10-20	14.065	14.125	13.720	13.925	12.362	1,004,973
2022-10-19	14.033	14.090	13.755	14.048	12.471	628,204
2022-10-18	14.320	14.415	13.930	14.018	12.444	959,936
2022-10-17	13.768	14.305	13.650	14.208	12.613	584,347
2022-10-14	13.755	13.900	13.570	13.705	12.166	178,300
2022-10-13	13.635	13.679	12.955	13.305	11.811	298,379
2022-10-12	13.633	13.785	13.445	13.490	11.976	623,520

← NewerPage 17 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.