Stora Enso Oyj R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	9.286	9.346	9.220	9.287	8.739	28,586
2024-11-27	9.281	9.288	9.186	9.275	8.727	112,403
2024-11-26	9.410	9.480	9.260	9.327	8.776	33,476
2024-11-25	9.432	9.638	9.432	9.545	8.982	57,888
2024-11-22	9.358	9.382	9.212	9.369	8.816	857,048
2024-11-21	9.400	9.462	9.298	9.298	8.749	51,257
2024-11-20	9.613	9.642	9.442	9.518	8.956	52,922
2024-11-19	9.578	9.718	9.450	9.556	8.992	442,315
2024-11-18	9.818	9.876	9.530	9.548	8.984	21,150
2024-11-15	9.811	9.950	9.796	9.821	9.241	28,101
2024-11-14	9.711	9.920	9.676	9.832	9.252	66,445
2024-11-13	9.749	9.782	9.620	9.641	9.072	515,154
2024-11-12	10.000	10.010	9.746	9.774	9.197	12,211
2024-11-11	10.181	10.250	10.090	10.213	9.610	255,837
2024-11-08	10.290	10.290	10.145	10.218	9.614	121,836
2024-11-07	10.385	10.435	10.340	10.388	9.774	971,993
2024-11-06	10.298	10.500	10.200	10.293	9.685	242,685
2024-11-05	10.378	10.395	10.250	10.255	9.650	1,330,115
2024-11-04	10.359	10.405	10.270	10.365	9.753	3,018,615
2024-11-01	10.228	10.400	10.190	10.328	9.718	98,599
2024-10-31	10.260	10.315	10.170	10.263	9.657	94,224
2024-10-30	10.490	10.555	10.235	10.235	9.631	104,521
2024-10-29	10.590	10.790	10.510	10.573	9.948	60,841
2024-10-28	10.728	10.840	10.610	10.655	10.026	371,314
2024-10-25	10.448	10.760	10.425	10.748	10.113	260,005
2024-10-24	10.730	10.780	10.345	10.395	9.781	35,421
2024-10-23	10.788	10.890	10.690	10.780	10.144	1,098,976
2024-10-22	10.665	10.845	10.590	10.798	10.160	113,581
2024-10-21	10.805	10.815	10.640	10.680	10.050	101,465
2024-10-18	10.718	10.875	10.670	10.855	10.214	99,143
2024-10-17	10.778	10.815	10.670	10.783	10.146	92,437
2024-10-16	11.133	11.190	10.665	10.803	10.165	113,945
2024-10-15	11.575	11.600	11.200	11.220	10.558	51,774
2024-10-14	12.033	12.045	11.480	11.675	10.986	1,031,589
2024-10-11	11.800	12.080	11.760	12.048	11.336	22,771
2024-10-10	11.920	12.030	11.755	11.755	11.061	854,599
2024-10-09	11.853	11.950	11.770	11.890	11.188	294,110
2024-10-08	12.160	12.170	11.815	11.888	11.186	6,507,987
2024-10-07	12.330	12.355	12.000	12.273	11.548	201,713
2024-10-04	11.843	12.125	11.820	12.100	11.386	546,625
2024-10-03	11.363	12.190	11.345	11.905	11.202	2,554,453
2024-10-02	11.498	11.510	11.270	11.380	10.708	235,767
2024-10-01	11.520	11.635	11.390	11.435	10.760	111,162
2024-09-30	11.415	11.600	11.350	11.410	10.736	296,421
2024-09-27	11.453	11.555	11.435	11.450	10.774	915,714
2024-09-26	11.433	11.530	11.330	11.433	10.758	114,148
2024-09-25	11.050	11.235	11.050	11.158	10.499	225,275
2024-09-24	10.905	11.165	10.870	11.135	10.478	516,096
2024-09-23	10.845	10.845	10.715	10.725	10.092	43,884
2024-09-20	11.325	11.330	10.775	10.873	10.231	542,448
2024-09-19	11.323	11.580	11.315	11.378	10.706	297,431
2024-09-18	11.135	11.280	11.105	11.243	10.579	1,326,489
2024-09-17	11.018	11.210	10.995	11.133	10.475	662,829
2024-09-16	10.993	11.005	10.940	10.988	10.339	128,986
2024-09-13	10.933	11.098	10.925	11.048	10.395	168,757
2024-09-12	10.863	11.065	10.860	10.895	10.252	27,930
2024-09-11	10.763	10.855	10.730	10.780	10.144	84,223
2024-09-10	10.753	10.875	10.715	10.750	10.115	151,514
2024-09-09	10.883	10.940	10.760	10.883	10.240	64,300
2024-09-06	11.060	11.065	10.845	10.950	10.304	102,379

← NewerPage 9 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.