Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	16.740	16.890	16.090	16.173	13.885	379,952
2022-01-21	16.843	17.050	16.580	16.620	14.269	126,338
2022-01-20	17.133	17.240	16.985	17.138	14.713	212,483
2022-01-19	16.583	17.195	16.565	17.095	14.677	536,879
2022-01-18	16.718	16.880	16.540	16.740	14.372	382,386
2022-01-17	16.818	16.975	16.745	16.930	14.535	288,215
2022-01-14	16.960	17.040	16.635	16.820	14.441	609,991
2022-01-13	16.780	17.285	16.780	17.163	14.735	318,900
2022-01-12	16.735	16.735	16.514	16.603	14.254	56,208
2022-01-11	16.673	16.765	16.525	16.645	14.290	258,861
2022-01-10	16.843	16.895	16.475	16.510	14.174	143,289
2022-01-07	16.870	17.015	16.650	16.873	14.486	326,016
2022-01-06	16.855	16.855	16.855	16.855	14.471	0
2022-01-05	16.560	16.895	16.505	16.855	14.471	413,604
2022-01-04	16.195	16.495	16.160	16.415	14.093	331,551
2021-12-31	16.245	16.245	16.245	16.245	13.947	0
2021-12-30	16.095	16.245	16.095	16.245	13.947	106,219
2021-12-29	16.075	16.185	16.075	16.075	13.801	32,701
2021-12-24	15.800	15.800	15.800	15.800	13.565	0
2021-12-23	15.680	15.900	15.680	15.800	13.565	564,197
2021-12-22	15.473	15.575	15.375	15.495	13.303	76,368
2021-12-21	15.465	15.660	15.420	15.578	13.374	490,466
2021-12-20	15.215	15.335	15.015	15.160	13.015	230,114
2021-12-17	15.443	15.555	15.225	15.533	13.335	147,692
2021-12-16	15.510	15.720	15.385	15.530	13.333	343,229
2021-12-15	15.240	15.335	15.160	15.248	13.091	191,860
2021-12-14	15.373	15.450	15.185	15.300	13.136	246,119
2021-12-13	15.595	15.745	15.313	15.355	13.183	714,811
2021-12-10	15.780	15.865	15.675	15.818	13.580	146,563
2021-12-09	16.065	16.065	15.730	15.730	13.505	134,583
2021-12-08	16.143	16.265	15.940	16.175	13.887	1,006,199
2021-12-07	15.740	16.205	15.670	16.115	13.835	563,769
2021-12-06	15.448	15.448	15.425	15.448	13.262	73,807
2021-12-03	15.908	15.925	15.400	15.448	13.262	256,937
2021-12-02	15.540	15.935	15.540	15.695	13.475	379,956
2021-12-01	15.193	15.825	14.975	15.738	13.511	354,643
2021-11-30	15.215	15.370	14.975	15.178	13.030	520,148
2021-11-29	15.125	15.690	15.125	15.530	13.333	1,303,005
2021-11-26	14.973	15.165	14.945	15.038	12.910	215,847
2021-11-25	15.105	15.505	15.060	15.450	13.264	285,891
2021-11-24	15.025	15.320	15.025	15.188	13.039	826,243
2021-11-23	15.023	15.280	14.930	15.203	13.052	132,918
2021-11-22	15.020	15.230	15.010	15.165	13.020	530,716
2021-11-19	14.983	15.010	14.710	14.948	12.833	703,029
2021-11-18	15.035	15.070	14.910	15.063	12.932	66,448
2021-11-17	15.033	15.145	14.975	15.025	12.900	74,268
2021-11-16	15.180	15.190	15.000	15.120	12.981	789,829
2021-11-15	15.223	15.245	15.025	15.030	12.904	61,870
2021-11-12	15.023	15.260	14.905	15.160	13.015	170,751
2021-11-11	14.543	15.080	14.535	14.955	12.839	517,235
2021-11-10	14.520	14.620	14.375	14.505	12.453	111,016
2021-11-09	14.380	14.635	14.380	14.513	12.460	409,172
2021-11-08	14.428	14.510	14.354	14.428	12.387	152,104
2021-11-05	14.325	14.495	14.325	14.480	12.432	121,913
2021-11-04	14.580	14.580	14.340	14.433	12.391	140,922
2021-11-03	14.360	14.545	14.355	14.528	12.472	247,945
2021-11-02	14.465	14.515	14.300	14.413	12.374	1,072,494
2021-11-01	14.475	14.615	14.380	14.495	12.445	324,410
2021-10-29	14.568	14.605	14.374	14.523	12.468	967,050
2021-10-28	14.453	14.620	14.295	14.590	12.526	792,690

← NewerPage 21 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.