Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	15.620	15.865	15.610	15.663	13.904	1,639,921
2022-07-15	15.055	15.545	15.052	15.488	13.749	739,208
2022-07-14	15.198	15.240	14.875	14.943	13.265	361,738
2022-07-13	15.430	15.430	15.120	15.155	13.454	469,545
2022-07-12	15.223	15.580	15.200	15.503	13.762	487,144
2022-07-11	15.173	15.280	15.010	15.228	13.518	434,383
2022-07-08	15.420	15.520	15.220	15.498	13.758	401,743
2022-07-07	15.300	15.655	14.716	15.535	13.791	1,143,037
2022-07-06	14.855	15.280	14.855	15.263	13.549	1,114,543
2022-07-05	15.438	15.505	14.650	14.790	13.130	277,535
2022-07-04	15.125	15.460	15.080	15.305	13.587	785,126
2022-07-01	14.783	15.190	14.725	14.915	13.241	783,504
2022-06-30	15.140	15.280	14.880	15.033	13.345	719,424
2022-06-29	15.650	15.915	15.560	15.748	13.980	529,728
2022-06-28	15.685	16.165	15.680	15.930	14.142	1,315,315
2022-06-27	15.468	15.940	15.425	15.508	13.767	1,060,442
2022-06-24	15.278	15.435	15.200	15.278	13.562	231,522
2022-06-23	15.433	15.550	15.090	15.278	13.562	588,604
2022-06-22	15.473	15.685	15.410	15.518	13.776	917,824
2022-06-21	15.980	16.205	15.725	15.798	14.024	580,695
2022-06-20	15.323	15.925	15.185	15.913	14.126	552,894
2022-06-17	15.485	15.485	15.025	15.240	13.529	432,942
2022-06-16	15.823	15.875	15.335	15.483	13.744	1,307,970
2022-06-15	15.758	16.055	15.510	15.963	14.171	1,971,645
2022-06-14	16.115	16.115	15.170	15.693	13.931	1,440,073
2022-06-13	16.685	16.750	15.930	16.185	14.368	985,340
2022-06-10	16.778	17.002	16.345	16.663	14.792	411,345
2022-06-09	17.500	17.500	16.830	16.913	15.014	724,361
2022-06-08	18.080	18.115	17.755	17.875	15.868	328,343
2022-06-07	17.640	18.130	17.625	18.005	15.984	663,707
2022-06-06	17.645	17.955	17.520	17.843	15.840	243,080
2022-06-01	17.885	17.885	17.330	17.610	15.633	1,401,519
2022-05-31	18.740	18.745	17.730	17.935	15.922	874,744
2022-05-30	18.845	19.040	18.805	18.863	16.745	927,280
2022-05-27	18.668	18.785	18.085	18.715	16.614	616,341
2022-05-26	18.340	18.340	18.340	18.340	16.281	0
2022-05-25	18.323	18.525	18.190	18.340	16.281	623,364
2022-05-24	17.948	18.390	17.945	18.168	16.128	832,544
2022-05-23	17.955	18.185	17.800	18.040	16.015	920,151
2022-05-20	17.910	18.330	17.795	17.978	15.959	704,083
2022-05-19	17.830	17.905	17.400	17.695	15.709	2,212,995
2022-05-18	18.303	18.365	18.015	18.028	16.004	1,409,487
2022-05-17	17.740	18.465	17.670	18.400	16.334	1,057,276
2022-05-16	17.280	17.760	17.175	17.503	15.538	1,449,717
2022-05-13	17.570	17.570	17.225	17.460	15.500	960,806
2022-05-12	17.628	17.950	17.240	17.603	15.626	1,404,051
2022-05-11	17.810	18.325	17.650	18.123	16.088	1,039,792
2022-05-10	17.748	17.895	17.555	17.635	15.655	629,045
2022-05-09	17.650	18.005	17.465	17.500	15.535	1,327,968
2022-05-06	17.918	18.190	17.660	17.823	15.822	987,269
2022-05-05	18.605	18.650	18.005	18.033	16.008	1,038,846
2022-05-04	18.740	18.820	18.255	18.358	16.297	1,840,320
2022-05-03	18.725	19.065	18.600	18.688	16.590	373,860
2022-04-29	18.050	18.995	18.050	18.908	16.785	1,729,505
2022-04-28	18.315	18.345	17.545	17.623	15.644	2,670,915
2022-04-27	17.485	18.385	17.410	18.330	16.272	1,848,519
2022-04-26	17.865	17.995	17.495	17.635	15.655	3,115,801
2022-04-25	18.048	18.240	17.445	17.510	15.544	2,042,946
2022-04-22	19.118	19.550	18.440	18.538	16.456	2,392,214
2022-04-21	19.850	19.890	19.425	19.600	17.400	1,319,371

← NewerPage 19 of 22 · 1,270 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.