Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	9.618	9.862	9.596	9.756	9.647	41,946
2026-05-05	9.422	9.630	9.390	9.559	9.452	729,360
2026-05-01	9.429	9.429	9.429	9.429	9.324	0
2026-04-30	9.306	9.502	9.278	9.429	9.324	312,093
2026-04-29	9.405	9.442	9.340	9.425	9.320	68,990
2026-04-28	9.566	9.708	9.295	9.373	9.268	309,916
2026-04-27	9.672	9.742	9.560	9.652	9.544	5,876,854
2026-04-24	10.191	10.210	9.655	9.655	9.547	230,678
2026-04-23	10.280	10.330	9.996	10.305	10.190	2,396,342
2026-04-22	10.303	10.390	10.285	10.343	10.227	493,006
2026-04-21	10.413	10.580	10.290	10.348	10.232	42,240
2026-04-20	10.448	10.515	10.310	10.485	10.368	284,221
2026-04-17	10.245	10.555	10.180	10.478	10.360	4,493,804
2026-04-16	10.249	10.350	10.210	10.278	10.163	13,832
2026-04-15	10.320	10.350	10.185	10.210	10.096	121,542
2026-04-14	10.398	10.435	10.250	10.435	10.318	95,784
2026-04-13	10.264	10.340	10.225	10.255	10.140	54,989
2026-04-10	10.087	10.425	10.070	10.300	10.185	212,295
2026-04-09	10.288	10.300	10.055	10.055	9.943	213,522
2026-04-08	10.395	10.510	10.235	10.340	10.224	93,046
2026-04-07	10.078	10.250	9.846	9.876	9.766	65,266
2026-04-02	10.028	10.155	9.978	10.060	9.947	1,032,559
2026-04-01	10.365	10.375	10.143	10.144	10.030	3,160,743
2026-03-31	9.932	10.113	9.932	10.030	9.917	70,715
2026-03-30	9.968	10.015	9.754	9.941	9.829	2,602,316
2026-03-27	10.059	10.065	9.834	9.845	9.734	116,302
2026-03-26	9.976	10.145	9.966	10.032	9.920	416,630
2026-03-25	10.028	10.120	10.000	10.052	9.940	128,962
2026-03-24	9.771	9.982	9.744	9.964	9.724	68,439
2026-03-23	9.341	10.120	9.280	10.022	9.781	79,414
2026-03-20	9.790	9.865	9.576	9.715	9.481	385,427
2026-03-19	9.890	10.005	9.672	9.785	9.549	61,893
2026-03-18	10.390	10.445	10.105	10.156	9.911	428,930
2026-03-17	10.288	10.375	10.115	10.355	10.106	22,593
2026-03-16	10.230	10.395	10.210	10.365	10.115	422,847
2026-03-13	10.520	10.545	10.248	10.280	10.032	6,088,696
2026-03-12	10.648	10.815	10.600	10.750	10.491	244,833
2026-03-11	10.595	10.745	10.535	10.570	10.315	310,957
2026-03-10	10.623	10.755	10.600	10.753	10.494	701,602
2026-03-09	10.390	10.450	10.290	10.313	10.064	258,633
2026-03-06	10.878	10.978	10.595	10.718	10.459	459,610
2026-03-05	10.845	11.100	10.775	10.798	10.537	92,440
2026-03-04	10.695	10.980	10.663	10.913	10.650	32,957
2026-03-03	10.905	10.905	10.495	10.708	10.450	540,894
2026-03-02	11.275	11.325	11.040	11.070	10.803	61,220
2026-02-27	11.425	11.506	11.350	11.450	11.174	53,229
2026-02-26	11.368	11.485	11.300	11.475	11.199	43,970
2026-02-25	11.395	11.495	11.308	11.495	11.218	269,950
2026-02-24	11.330	11.480	11.330	11.413	11.138	489,517
2026-02-23	11.330	11.340	11.178	11.185	10.916	27,934
2026-02-20	11.383	11.415	11.210	11.333	11.060	125,164
2026-02-19	11.288	11.410	11.230	11.378	11.104	186,480
2026-02-18	11.433	11.465	11.280	11.410	11.135	71,310
2026-02-17	11.358	11.400	11.280	11.300	11.028	32,943
2026-02-16	11.668	11.690	11.295	11.323	11.050	443,067
2026-02-13	11.735	11.815	11.520	11.760	11.477	451,215
2026-02-12	12.115	12.240	11.750	11.750	11.467	227,254
2026-02-11	11.360	12.040	11.335	11.983	11.694	393,478
2026-02-10	10.953	11.335	10.930	11.300	11.028	38,748
2026-02-09	10.725	10.910	10.693	10.800	10.540	126,580

← NewerPage 3 of 22 · 1,269 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.