Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	13.633	13.785	13.445	13.490	11.976	623,520
2022-10-11	13.193	13.690	13.120	13.480	11.967	454,149
2022-10-10	13.130	13.510	13.130	13.355	11.856	891,306
2022-10-07	13.645	13.645	13.140	13.270	11.780	309,038
2022-10-06	13.870	13.880	13.625	13.745	12.202	267,902
2022-10-05	14.015	14.060	13.600	13.688	12.151	815,155
2022-10-04	13.815	14.040	13.775	13.958	12.391	552,564
2022-10-03	12.923	13.595	12.865	13.555	12.033	216,123
2022-09-30	12.920	13.135	12.740	13.083	11.614	344,449
2022-09-29	13.205	13.215	12.665	12.770	11.336	331,903
2022-09-28	13.060	13.365	12.790	13.288	11.796	457,791
2022-09-27	13.140	13.345	13.080	13.260	11.771	185,792
2022-09-26	12.960	13.230	12.915	13.088	11.618	937,826
2022-09-23	13.795	13.795	12.960	13.095	11.625	282,000
2022-09-22	13.918	13.985	13.695	13.740	12.198	159,721
2022-09-21	13.895	14.145	13.895	14.018	12.444	108,303
2022-09-20	14.438	14.590	13.890	13.975	12.406	187,250
2022-09-16	14.145	14.450	14.050	14.435	12.815	1,498,872
2022-09-15	14.205	14.475	14.085	14.225	12.628	722,615
2022-09-14	14.593	14.650	14.115	14.240	12.641	365,844
2022-09-13	14.955	15.155	14.648	14.788	13.127	401,123
2022-09-12	14.208	14.780	14.185	14.665	13.019	520,667
2022-09-09	13.903	14.320	13.900	14.190	12.597	331,317
2022-09-08	14.100	14.225	13.790	13.893	12.333	262,122
2022-09-07	14.038	14.050	13.865	14.025	12.451	343,166
2022-09-06	14.120	14.240	14.010	14.128	12.542	246,014
2022-09-05	14.318	14.330	14.050	14.123	12.537	83,238
2022-09-02	14.418	14.605	14.280	14.590	12.952	125,797
2022-09-01	14.705	14.890	14.330	14.378	12.764	2,910,170
2022-08-31	14.783	14.950	14.760	14.933	13.256	576,409
2022-08-30	14.523	14.880	14.500	14.680	13.032	689,277
2022-08-26	15.055	15.165	14.865	14.883	13.212	202,238
2022-08-25	15.210	15.210	14.755	14.910	13.236	1,316,777
2022-08-24	15.508	15.550	15.154	15.173	13.469	314,683
2022-08-23	15.218	15.715	15.200	15.575	13.827	186,293
2022-08-22	15.518	15.685	15.235	15.373	13.647	334,216
2022-08-19	15.393	15.690	15.380	15.593	13.842	102,993
2022-08-18	15.230	15.565	15.215	15.548	13.802	209,213
2022-08-17	15.655	15.675	15.210	15.323	13.602	419,729
2022-08-16	15.588	15.625	15.445	15.565	13.818	510,786
2022-08-15	15.705	15.705	15.395	15.400	13.671	94,460
2022-08-12	15.585	15.800	15.490	15.713	13.949	1,797,331
2022-08-11	15.678	15.815	15.485	15.503	13.762	250,814
2022-08-10	15.093	15.775	15.025	15.685	13.924	579,281
2022-08-09	15.250	15.250	15.010	15.065	13.374	285,287
2022-08-08	15.103	15.330	15.095	15.298	13.580	210,485
2022-08-05	15.203	15.305	14.990	15.033	13.345	119,724
2022-08-04	15.050	15.215	14.960	15.185	13.480	188,794
2022-08-03	14.858	15.130	14.760	14.980	13.298	617,208
2022-08-02	15.005	15.005	14.660	14.790	13.130	580,902
2022-08-01	15.065	15.305	15.044	15.080	13.387	416,690
2022-07-29	15.028	15.170	14.985	15.135	13.436	323,044
2022-07-28	14.925	15.135	14.875	14.935	13.258	587,824
2022-07-27	14.590	14.795	14.590	14.785	13.125	1,375,563
2022-07-26	14.640	14.905	14.433	14.575	12.939	1,973,336
2022-07-25	14.820	15.075	14.425	14.770	13.112	1,172,842
2022-07-22	15.305	15.305	14.630	14.800	13.139	1,759,944
2022-07-21	16.063	16.435	16.005	16.318	14.486	902,865
2022-07-20	16.095	16.320	15.955	16.263	14.437	441,030
2022-07-19	15.633	16.070	15.525	16.033	14.233	333,799

← NewerPage 18 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.