Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	19.830	19.980	19.615	19.838	17.611	973,842
2022-04-19	19.565	19.860	19.565	19.760	17.542	384,115
2022-04-14	19.313	19.690	19.060	19.623	17.420	1,066,577
2022-04-13	18.845	19.150	18.795	18.980	16.849	872,652
2022-04-12	18.730	18.945	18.635	18.905	16.783	602,141
2022-04-11	18.868	19.040	18.745	18.860	16.743	319,949
2022-04-08	19.120	19.305	18.840	18.885	16.765	509,872
2022-04-07	18.650	19.055	18.610	18.898	16.776	636,819
2022-04-06	18.648	18.830	18.345	18.478	16.403	707,471
2022-04-05	18.078	18.645	18.070	18.460	16.388	367,413
2022-04-04	18.135	18.185	17.935	18.163	16.124	431,237
2022-04-01	17.910	18.270	17.910	18.270	16.219	772,100
2022-03-31	18.170	18.265	17.680	17.860	15.855	1,538,648
2022-03-30	18.165	18.290	17.960	18.060	16.033	640,331
2022-03-29	18.580	19.010	18.175	18.275	16.223	2,069,730
2022-03-28	18.150	18.330	18.080	18.328	16.270	782,995
2022-03-25	18.085	18.295	17.905	18.193	16.150	3,127,942
2022-03-24	17.790	18.123	17.515	18.123	16.088	856,986
2022-03-23	17.775	17.905	17.445	17.468	15.507	3,718,571
2022-03-22	17.275	17.775	17.275	17.658	15.675	2,387,527
2022-03-21	17.010	17.230	16.910	17.165	15.238	7,433,268
2022-03-18	16.875	17.005	16.735	16.915	15.016	838,511
2022-03-17	16.945	17.088	16.585	16.658	14.788	339,507
2022-03-16	16.643	16.995	16.510	16.755	14.874	1,151,652
2022-03-15	17.115	17.190	16.585	16.720	14.355	2,731,548
2022-03-14	16.815	17.445	16.690	17.203	14.769	821,476
2022-03-11	16.105	16.710	15.945	16.638	14.284	2,840,963
2022-03-10	15.843	16.180	15.570	16.110	13.831	3,599,148
2022-03-09	15.620	16.195	15.435	15.633	13.421	5,937,820
2022-03-08	14.620	15.460	14.605	15.140	12.998	1,795,426
2022-03-07	14.393	15.450	13.915	14.990	12.870	5,140,523
2022-03-04	15.305	15.325	14.665	14.685	12.608	5,451,220
2022-03-03	16.238	16.500	15.513	15.513	13.318	864,129
2022-03-02	15.773	16.415	15.360	16.358	14.044	1,383,610
2022-03-01	17.120	17.190	15.995	16.080	13.805	2,270,802
2022-02-28	17.195	17.245	16.885	17.180	14.750	661,881
2022-02-25	16.883	17.655	16.875	17.550	15.067	906,042
2022-02-24	16.875	17.333	16.535	16.708	14.344	1,388,578
2022-02-23	17.785	17.945	17.675	17.763	15.250	554,524
2022-02-22	17.345	17.975	17.345	17.808	15.288	728,168
2022-02-21	18.325	18.390	17.840	18.023	15.473	671,418
2022-02-18	18.298	18.425	18.040	18.218	15.640	514,317
2022-02-17	18.523	18.525	18.240	18.295	15.707	638,583
2022-02-16	18.545	18.785	18.305	18.400	15.797	525,050
2022-02-15	18.093	18.485	18.085	18.408	15.804	276,753
2022-02-14	18.060	18.745	18.045	18.193	15.619	2,202,387
2022-02-11	18.750	18.870	18.665	18.730	16.080	966,853
2022-02-10	18.978	19.075	18.735	18.908	16.233	715,068
2022-02-09	18.890	18.960	18.590	18.933	16.254	907,964
2022-02-08	18.273	18.690	18.245	18.653	16.014	1,316,723
2022-02-07	18.158	18.245	18.050	18.158	15.589	924,253
2022-02-04	18.138	18.230	17.825	17.825	15.303	876,842
2022-02-03	18.263	18.265	17.955	17.965	15.424	1,217,710
2022-02-02	18.695	18.745	18.135	18.248	15.666	2,278,539
2022-02-01	18.153	18.615	17.990	18.403	15.799	758,406
2022-01-31	17.878	17.980	17.530	17.735	15.226	1,380,894
2022-01-28	17.525	17.905	17.040	17.270	14.827	571,878
2022-01-27	16.888	17.030	16.565	16.890	14.501	560,361
2022-01-26	16.740	17.140	16.600	17.013	14.606	620,611
2022-01-25	16.553	16.805	16.425	16.563	14.220	545,366

← NewerPage 20 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.