Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	9.975	10.275	9.975	10.060	9.947	128,540
2026-07-29	9.789	9.904	9.731	9.781	9.672	46,634
2026-07-28	9.650	9.762	9.580	9.693	9.585	57,190
2026-07-27	9.457	9.674	9.438	9.606	9.499	112,795
2026-07-24	9.101	9.540	9.064	9.331	9.227	2,761,050
2026-07-23	9.611	9.640	8.739	8.957	8.857	471,873
2026-07-22	9.726	10.105	9.726	10.104	9.991	45,914
2026-07-21	9.692	9.794	9.638	9.728	9.619	2,322,354
2026-07-20	9.741	9.784	9.628	9.689	9.581	173,979
2026-07-17	9.464	9.832	9.464	9.700	9.592	2,126,489
2026-07-16	9.469	9.506	9.426	9.481	9.375	55,680
2026-07-15	9.338	9.426	9.306	9.410	9.305	346,505
2026-07-14	9.220	9.358	9.220	9.349	9.244	76,176
2026-07-13	9.368	9.420	9.280	9.338	9.234	34,619
2026-07-10	9.390	9.602	9.390	9.392	9.287	134,113
2026-07-09	9.261	9.322	9.160	9.245	9.142	3,133,498
2026-07-08	9.348	9.378	9.134	9.215	9.112	282,367
2026-07-07	9.325	9.500	9.284	9.405	9.300	145,005
2026-07-06	9.359	9.418	9.328	9.359	9.254	30,814
2026-07-03	9.328	9.406	9.328	9.328	9.224	99,835
2026-07-02	9.149	9.318	9.098	9.283	9.179	987,132
2026-07-01	9.328	9.340	9.075	9.082	8.980	243,071
2026-06-30	9.296	9.388	9.269	9.328	9.224	202,561
2026-06-29	9.282	9.365	9.204	9.269	9.165	79,820
2026-06-26	9.396	9.502	9.119	9.188	9.085	148,964
2026-06-25	9.528	9.546	9.396	9.528	9.421	25,146
2026-06-24	9.487	9.542	9.428	9.428	9.323	622,418
2026-06-23	9.604	9.686	9.474	9.502	9.396	57,968
2026-06-22	9.623	9.720	9.398	9.622	9.514	3,067,017
2026-06-19	9.664	9.688	9.664	9.664	9.556	1
2026-06-18	9.791	9.868	9.452	9.664	9.556	162,499
2026-06-17	9.865	9.964	9.682	9.811	9.701	37,486
2026-06-16	9.881	9.963	9.802	9.957	9.846	163,219
2026-06-15	9.848	10.140	9.826	9.878	9.768	1,289,422
2026-06-12	9.633	9.684	9.494	9.583	9.476	234,410
2026-06-11	9.554	9.582	9.448	9.495	9.389	21,829
2026-06-10	9.988	10.130	9.464	9.466	9.360	886,993
2026-06-09	10.085	10.180	10.015	10.105	9.992	56,908
2026-06-08	9.944	10.230	9.920	10.139	10.025	88,161
2026-06-05	9.998	10.085	9.970	10.012	9.900	11,228
2026-06-04	9.960	10.110	9.960	10.032	9.920	13,857
2026-06-03	9.956	10.010	9.888	9.967	9.855	78,270
2026-06-02	10.052	10.200	9.906	10.025	9.913	128,721
2026-06-01	10.050	10.220	9.928	10.028	9.915	99,146
2026-05-29	10.105	10.150	9.982	10.077	9.964	266,706
2026-05-28	9.987	10.105	9.928	10.004	9.892	47,601
2026-05-27	9.950	10.148	9.950	10.030	9.917	336,267
2026-05-26	9.992	10.020	9.892	9.980	9.868	829,022
2026-05-22	9.865	9.926	9.700	9.757	9.648	42,947
2026-05-21	9.810	9.860	9.680	9.834	9.724	101,747
2026-05-20	9.780	9.896	9.672	9.896	9.785	166,695
2026-05-19	9.546	9.863	9.546	9.792	9.683	112,057
2026-05-18	9.404	9.624	9.346	9.609	9.502	70,174
2026-05-15	9.691	9.757	9.364	9.441	9.335	1,649,632
2026-05-14	9.622	9.630	9.608	9.622	9.514	1
2026-05-13	9.587	9.710	9.418	9.622	9.514	66,742
2026-05-12	9.542	9.634	9.496	9.538	9.431	26,776
2026-05-11	9.583	9.660	9.501	9.571	9.464	643,611
2026-05-08	9.696	9.696	9.525	9.622	9.514	37,363
2026-05-07	10.114	10.203	9.724	9.783	9.674	1,020,141

← NewerPage 2 of 5 · 253 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.