Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.110	9.228	8.704	8.845	8.524	127,755
2025-05-22	9.489	9.660	9.108	9.128	8.797	212,913
2025-05-21	9.091	9.110	8.958	9.038	8.710	48,978
2025-05-20	8.960	9.162	8.860	9.116	8.785	30,695
2025-05-19	8.939	9.004	8.790	8.791	8.472	108,937
2025-05-16	9.121	9.130	8.946	8.968	8.642	1,797,430
2025-05-15	9.070	9.114	8.942	9.028	8.700	235,384
2025-05-14	9.067	9.206	8.982	9.164	8.831	2,265,165
2025-05-13	9.000	9.214	9.000	9.084	8.754	44,304
2025-05-12	8.600	9.026	8.600	8.937	8.612	103,897
2025-05-09	8.423	8.526	8.416	8.416	8.110	14,598
2025-05-08	8.124	8.394	8.106	8.353	8.050	110,820
2025-05-07	7.988	8.152	7.960	8.095	7.801	49,194
2025-05-06	8.157	8.158	7.944	7.979	7.689	54,420
2025-05-02	8.385	8.578	8.238	8.317	8.015	189,646
2025-05-01	8.070	8.070	8.070	8.070	7.777	0
2025-04-30	8.270	8.324	8.060	8.070	7.777	171,808
2025-04-29	8.118	8.410	8.092	8.295	7.994	116,145
2025-04-28	8.044	8.162	7.966	8.115	7.820	76,591
2025-04-25	8.371	8.423	7.864	7.998	7.708	284,527
2025-04-24	7.976	7.980	7.862	7.902	7.615	65,664
2025-04-23	7.792	8.042	7.782	7.983	7.693	134,630
2025-04-22	7.545	7.708	7.416	7.686	7.407	45,643
2025-04-17	7.572	7.630	7.524	7.524	7.251	29,951
2025-04-16	7.555	7.580	7.466	7.560	7.285	83,815
2025-04-15	7.645	7.722	7.606	7.630	7.353	122,698
2025-04-14	7.575	7.680	7.524	7.635	7.358	51,495
2025-04-11	7.523	7.528	7.110	7.390	7.122	377,713
2025-04-10	8.235	8.306	7.466	7.549	7.275	149,031
2025-04-09	7.440	7.490	7.206	7.354	7.087	240,242
2025-04-08	7.793	8.042	7.700	7.770	7.488	397,361
2025-04-07	7.298	8.092	7.288	7.737	7.456	211,396
2025-04-04	8.577	8.674	8.014	8.203	7.905	96,424
2025-04-03	8.596	8.766	8.596	8.686	8.371	39,655
2025-04-02	8.768	8.884	8.718	8.820	8.500	45,980
2025-04-01	8.761	8.846	8.613	8.753	8.435	702,224
2025-03-31	8.943	9.022	8.714	8.770	8.452	4,217,800
2025-03-28	8.922	9.174	8.922	9.093	8.763	321,424
2025-03-27	8.931	8.976	8.824	8.955	8.630	208,523
2025-03-26	9.045	9.082	8.990	9.034	8.706	2,712,808
2025-03-25	9.150	9.224	8.994	9.070	8.741	222,584
2025-03-24	9.372	9.420	9.102	9.150	8.818	268,075
2025-03-21	9.493	9.628	9.248	9.258	8.922	226,891
2025-03-20	9.786	9.822	9.586	9.607	9.133	1,405,698
2025-03-19	9.844	9.852	9.754	9.825	9.340	292,472
2025-03-18	10.077	10.175	9.868	9.957	9.466	1,563,666
2025-03-17	9.977	10.110	9.968	10.092	9.594	2,054,740
2025-03-14	9.785	9.972	9.720	9.906	9.417	1,255,922
2025-03-13	9.864	9.890	9.702	9.789	9.306	1,124,263
2025-03-12	10.114	10.175	9.834	9.888	9.400	5,141,001
2025-03-11	10.228	10.365	9.945	9.945	9.454	268,067
2025-03-10	10.448	10.460	10.135	10.183	9.680	202,710
2025-03-07	10.735	10.840	10.395	10.480	9.963	333,198
2025-03-06	10.568	10.875	10.560	10.828	10.293	132,167
2025-03-05	10.268	10.600	10.245	10.435	9.920	563,972
2025-03-04	10.263	10.320	10.065	10.090	9.592	156,655
2025-03-03	10.403	10.485	10.350	10.428	9.913	87,457
2025-02-28	10.244	10.395	10.160	10.363	9.851	149,063
2025-02-27	10.488	10.560	10.365	10.383	9.870	131,534
2025-02-26	10.690	10.795	10.530	10.545	10.025	65,782

← NewerPage 7 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.