Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.855	9.872	9.665	9.749	9.395	35,632
2025-08-15	9.828	9.944	9.828	9.835	9.477	75,549
2025-08-14	9.810	9.899	9.716	9.740	9.386	86,100
2025-08-13	9.923	10.010	9.858	9.938	9.577	90,828
2025-08-12	9.871	9.930	9.750	9.860	9.502	930,918
2025-08-11	10.030	10.135	9.852	9.948	9.587	42,016
2025-08-08	9.896	10.040	9.896	9.985	9.622	168,703
2025-08-07	9.371	9.936	9.358	9.915	9.555	247,810
2025-08-06	9.162	9.410	9.147	9.353	9.013	41,291
2025-08-05	8.998	9.146	8.968	9.113	8.782	22,547
2025-08-04	9.039	9.090	8.943	8.943	8.618	88,733
2025-08-01	9.012	9.080	8.944	8.997	8.670	163,386
2025-07-31	9.382	9.428	9.034	9.139	8.807	133,619
2025-07-30	9.393	9.544	9.316	9.441	9.098	36,472
2025-07-29	9.697	9.697	9.440	9.493	9.148	49,758
2025-07-28	9.954	9.954	9.754	9.830	9.473	27,045
2025-07-25	9.452	9.878	9.452	9.845	9.487	92,192
2025-07-24	9.245	9.576	9.164	9.468	9.124	603,990
2025-07-23	9.101	9.360	8.876	9.261	8.925	282,554
2025-07-22	8.868	8.930	8.698	8.791	8.472	78,016
2025-07-21	8.823	8.972	8.820	8.908	8.585	1,589,165
2025-07-18	9.021	9.030	8.682	8.684	8.369	118,297
2025-07-17	9.388	9.498	9.040	9.083	8.753	349,323
2025-07-16	9.350	9.386	9.302	9.330	8.991	352,495
2025-07-15	9.230	9.490	9.230	9.471	9.127	62,243
2025-07-14	9.278	9.315	9.209	9.294	8.956	42,793
2025-07-11	9.411	9.500	9.307	9.307	8.969	755,317
2025-07-10	9.278	9.664	9.272	9.460	9.116	642,121
2025-07-09	9.178	9.262	9.118	9.239	8.903	29,567
2025-07-08	9.080	9.179	9.040	9.147	8.815	241,194
2025-07-07	9.060	9.318	9.002	9.117	8.786	94,769
2025-07-04	9.342	9.348	9.194	9.264	8.928	285,112
2025-07-03	9.599	9.609	9.398	9.458	9.115	149,965
2025-07-02	9.201	9.668	9.180	9.544	9.197	516,846
2025-07-01	9.232	9.255	9.028	9.061	8.732	157,164
2025-06-30	9.464	9.464	9.224	9.325	8.986	246,052
2025-06-27	9.388	9.500	9.342	9.399	9.058	55,054
2025-06-26	8.930	9.324	8.922	9.235	8.900	218,080
2025-06-25	9.280	9.280	8.926	8.938	8.613	283,940
2025-06-24	9.414	9.540	9.390	9.455	9.112	639,229
2025-06-23	9.610	9.746	9.270	9.315	8.977	587,288
2025-06-20	9.708	9.814	9.678	9.708	9.355	1
2025-06-19	9.567	10.098	9.480	9.708	9.355	1,278,390
2025-06-18	8.361	8.486	8.352	8.478	8.170	547,740
2025-06-17	8.409	8.476	8.366	8.409	8.104	167,036
2025-06-16	8.356	8.528	8.356	8.448	8.141	38,957
2025-06-13	8.351	8.484	8.266	8.361	8.057	153,529
2025-06-12	8.508	8.522	8.322	8.520	8.211	413,206
2025-06-11	8.804	8.818	8.604	8.696	8.380	72,514
2025-06-10	8.678	8.844	8.654	8.766	8.448	51,569
2025-06-09	8.545	8.744	8.520	8.701	8.385	51,304
2025-06-06	8.700	8.700	8.520	8.568	8.257	133,601
2025-06-05	8.684	8.718	8.574	8.671	8.356	248,958
2025-06-04	8.728	8.772	8.650	8.724	8.407	39,668
2025-06-03	8.703	8.708	8.560	8.606	8.293	56,731
2025-06-02	8.873	8.934	8.674	8.685	8.370	171,918
2025-05-30	8.913	9.016	8.822	8.939	8.614	1,140,149
2025-05-29	8.965	8.965	8.920	8.965	8.639	7
2025-05-28	8.980	9.028	8.876	8.965	8.639	206,613
2025-05-27	9.022	9.114	8.960	9.013	8.686	106,344

← NewerPage 6 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.