Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.600	10.745	10.595	10.720	10.191	92,327
2025-02-24	10.853	10.970	10.640	10.648	10.122	35,225
2025-02-21	10.685	10.835	10.665	10.755	10.224	263,927
2025-02-20	10.765	10.815	10.650	10.650	10.124	87,959
2025-02-19	10.983	11.065	10.750	10.793	10.260	85,253
2025-02-18	11.228	11.245	10.945	11.088	10.540	353,541
2025-02-17	10.895	11.280	10.895	11.220	10.666	38,009
2025-02-14	10.763	11.120	10.735	10.885	10.348	575,487
2025-02-13	10.065	10.790	10.065	10.740	10.210	115,889
2025-02-12	9.774	10.030	9.774	9.979	9.486	88,816
2025-02-11	9.987	10.120	9.739	9.739	9.258	183,909
2025-02-10	10.548	10.565	10.350	10.383	9.870	113,805
2025-02-07	10.850	10.865	10.490	10.543	10.022	574,602
2025-02-06	10.435	10.865	10.340	10.775	10.243	203,470
2025-02-05	10.523	10.615	10.345	10.440	9.925	48,207
2025-02-04	10.590	10.600	10.475	10.578	10.055	144,605
2025-02-03	10.430	10.620	10.430	10.530	10.010	1,258,883
2025-01-31	10.543	10.740	10.495	10.655	10.129	66,741
2025-01-30	10.553	10.650	10.505	10.578	10.055	108,778
2025-01-29	10.463	10.550	10.375	10.495	9.977	63,900
2025-01-28	10.340	10.510	10.290	10.340	9.829	184,960
2025-01-27	10.308	10.415	10.300	10.358	9.846	105,679
2025-01-24	10.370	10.555	10.370	10.435	9.920	97,230
2025-01-23	10.010	10.105	10.010	10.011	9.517	47,120
2025-01-22	10.019	10.150	9.988	10.092	9.594	26,578
2025-01-21	10.032	10.060	9.896	10.040	9.544	18,906
2025-01-20	10.023	10.080	9.912	10.040	9.544	27,819
2025-01-17	9.804	10.060	9.798	10.060	9.563	25,670
2025-01-16	9.910	9.910	9.690	9.736	9.255	46,703
2025-01-15	9.740	9.892	9.740	9.823	9.338	39,549
2025-01-14	9.747	9.781	9.680	9.781	9.298	122,380
2025-01-13	9.566	9.743	9.536	9.743	9.262	38,413
2025-01-10	9.769	9.772	9.612	9.733	9.253	189,231
2025-01-09	9.641	9.784	9.604	9.688	9.210	13,275
2025-01-08	9.900	9.900	9.620	9.718	9.238	37,218
2025-01-07	9.947	10.185	9.908	9.994	9.500	61,973
2025-01-06	9.875	9.875	9.875	9.875	9.387	0
2025-01-03	9.954	10.005	9.826	9.875	9.387	1,175,091
2025-01-02	9.723	9.950	9.702	9.855	9.368	47,078
2024-12-31	9.650	9.650	9.650	9.650	9.174	0
2024-12-30	9.651	9.740	9.508	9.650	9.174	131,559
2024-12-27	9.400	9.716	9.400	9.661	9.184	3,570,117
2024-12-24	9.403	9.403	9.403	9.403	8.939	0
2024-12-23	9.325	9.404	9.280	9.403	8.939	524,977
2024-12-20	9.062	9.350	8.900	9.257	8.800	60,117
2024-12-19	9.337	9.378	9.090	9.149	8.697	572,431
2024-12-18	9.694	9.694	9.396	9.478	9.010	233,716
2024-12-17	9.611	9.752	9.588	9.718	9.238	519,381
2024-12-16	9.623	9.690	9.582	9.653	9.177	183,177
2024-12-13	9.818	9.844	9.656	9.713	9.234	140,774
2024-12-12	9.805	9.820	9.730	9.811	9.326	224,393
2024-12-11	9.711	9.926	9.702	9.823	9.243	2,232,163
2024-12-10	9.763	9.938	9.712	9.787	9.209	377,431
2024-12-09	9.919	10.100	9.834	9.879	9.296	489,679
2024-12-06	9.722	9.722	9.722	9.722	9.148	0
2024-12-05	9.626	9.744	9.548	9.722	9.148	973,598
2024-12-04	9.401	9.688	9.218	9.676	9.105	62,229
2024-12-03	9.324	9.450	9.314	9.427	8.870	610,230
2024-12-02	9.170	9.362	9.080	9.281	8.733	24,084
2024-11-29	9.265	9.302	9.104	9.169	8.628	232,222

← NewerPage 8 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.