Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	10.236	10.495	10.175	10.480	10.228	88,582
2025-11-10	10.163	10.305	10.135	10.203	9.957	83,185
2025-11-07	10.012	10.075	9.906	9.991	9.750	177,280
2025-11-06	10.087	10.235	10.040	10.131	9.887	63,423
2025-11-05	9.888	10.120	9.863	10.094	9.851	142,217
2025-11-04	9.954	10.025	9.840	9.952	9.712	81,260
2025-11-03	10.000	10.170	10.000	10.075	9.832	151,536
2025-10-31	10.005	10.220	9.966	10.215	9.969	155,983
2025-10-30	9.772	9.986	9.712	9.986	9.746	54,706
2025-10-29	9.719	9.838	9.684	9.698	9.464	60,316
2025-10-28	9.663	9.736	9.572	9.649	9.417	268,770
2025-10-27	9.841	9.894	9.590	9.656	9.423	74,619
2025-10-24	9.677	9.862	9.588	9.782	9.546	154,573
2025-10-23	9.130	9.612	9.122	9.551	9.321	460,929
2025-10-22	8.752	8.882	8.706	8.826	8.613	79,058
2025-10-21	8.728	8.774	8.605	8.712	8.502	37,706
2025-10-20	8.722	8.740	8.564	8.660	8.451	44,701
2025-10-17	8.586	8.726	8.500	8.671	8.462	1,579,331
2025-10-16	8.810	8.826	8.506	8.588	8.381	346,090
2025-10-15	8.762	8.834	8.720	8.788	8.576	114,715
2025-10-14	8.642	8.777	8.628	8.712	8.502	1,322,691
2025-10-13	8.667	8.744	8.630	8.710	8.500	76,564
2025-10-10	8.836	8.892	8.639	8.641	8.433	59,543
2025-10-09	8.873	8.954	8.798	8.896	8.682	77,171
2025-10-08	8.935	8.986	8.838	8.917	8.702	67,497
2025-10-07	9.064	9.116	8.940	9.075	8.856	650,687
2025-10-06	9.501	9.580	8.864	9.058	8.840	1,364,140
2025-10-03	9.524	9.552	9.430	9.513	9.284	102,538
2025-10-02	9.565	9.648	9.393	9.458	9.230	160,714
2025-10-01	9.311	9.620	9.296	9.542	9.312	78,346
2025-09-30	9.348	9.426	9.186	9.325	9.100	3,733,147
2025-09-29	9.346	9.434	9.298	9.298	9.074	127,539
2025-09-26	9.202	9.304	9.178	9.220	8.998	4,578,274
2025-09-25	9.356	9.487	9.160	9.160	8.939	253,159
2025-09-24	9.474	9.496	9.276	9.317	9.093	483,672
2025-09-23	9.557	9.710	9.534	9.571	9.223	85,756
2025-09-22	9.431	9.564	9.410	9.480	9.136	1,991,145
2025-09-19	9.443	9.574	9.360	9.446	9.103	692,999
2025-09-18	9.694	9.694	9.350	9.366	9.026	233,403
2025-09-17	9.861	9.998	9.692	9.757	9.403	3,018,179
2025-09-16	9.653	9.914	9.622	9.891	9.531	258,383
2025-09-15	9.526	9.736	9.526	9.587	9.239	53,845
2025-09-12	9.528	9.572	9.426	9.466	9.122	48,447
2025-09-11	9.606	9.628	9.418	9.502	9.157	236,357
2025-09-10	9.780	9.828	9.548	9.592	9.244	117,827
2025-09-09	9.946	10.030	9.738	9.805	9.448	51,816
2025-09-08	9.721	9.910	9.701	9.883	9.524	230,006
2025-09-05	9.653	9.888	9.624	9.729	9.376	39,005
2025-09-04	9.683	9.972	9.612	9.674	9.323	242,971
2025-09-03	9.731	9.850	9.654	9.677	9.326	156,791
2025-09-02	9.919	9.937	9.680	9.703	9.351	79,714
2025-09-01	9.994	10.100	9.874	9.888	9.529	67,623
2025-08-29	9.974	10.040	9.901	9.961	9.599	161,312
2025-08-28	10.099	10.205	9.976	9.983	9.620	103,287
2025-08-27	10.403	10.480	9.996	10.087	9.720	482,980
2025-08-26	10.413	10.530	10.345	10.410	10.032	198,813
2025-08-22	10.015	10.465	10.005	10.458	10.078	1,980,774
2025-08-21	10.025	10.025	9.902	9.985	9.622	25,200
2025-08-20	10.025	10.095	9.964	10.006	9.643	122,189
2025-08-19	9.768	10.145	9.768	10.058	9.692	133,296

← NewerPage 5 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.