Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	135.10	136.80	135.10	136.80	127.67	4,889
2023-03-29	134.20	134.20	132.70	134.10	125.15	5,281
2023-03-28	131.25	132.00	130.50	130.85	122.12	6,761
2023-03-27	133.75	134.60	130.60	130.80	122.07	6,755
2023-03-24	133.65	133.80	131.40	133.25	124.36	11,659
2023-03-23	131.90	134.60	131.40	133.50	124.59	9,445
2023-03-22	128.86	128.86	127.30	128.15	119.60	12,395
2023-03-21	129.15	131.50	128.70	128.70	120.11	36,093
2023-03-20	126.45	127.00	123.40	126.50	118.06	12,457
2023-03-17	131.40	133.70	125.60	126.80	118.34	15,189
2023-03-16	138.50	138.50	135.80	136.65	121.28	14,876
2023-03-15	140.40	140.40	137.90	140.40	124.61	8,709
2023-03-14	142.40	143.60	141.90	143.05	126.96	38,134
2023-03-13	143.30	143.30	141.10	143.10	127.01	16,066
2023-03-10	146.30	146.60	143.70	144.30	128.07	3,056
2023-03-09	150.50	150.50	147.70	148.30	131.62	6,232
2023-03-08	148.60	150.45	148.10	150.45	133.53	521
2023-03-07	149.15	150.70	148.70	150.25	133.35	10,797
2023-03-06	150.80	150.80	149.05	149.05	132.29	1,785
2023-03-03	151.65	151.70	150.80	151.10	134.11	186,858
2023-03-02	149.80	150.90	149.60	149.90	133.04	1,320
2023-03-01	150.80	152.05	150.80	152.05	134.95	382
2023-02-28	144.90	147.60	144.00	146.90	130.38	3,652
2023-02-27	145.10	146.00	145.10	145.30	128.96	5,536
2023-02-24	146.30	147.50	143.70	144.00	127.80	10,270
2023-02-23	147.70	147.70	146.40	147.20	130.64	2,061
2023-02-22	147.45	147.50	146.60	147.50	130.91	1,066
2023-02-21	149.60	149.60	148.50	149.25	132.46	3,285
2023-02-20	150.30	151.90	150.30	150.50	133.57	13,551
2023-02-17	150.85	151.60	150.30	151.15	134.15	184,168
2023-02-16	152.50	153.20	151.30	151.70	134.64	6,440
2023-02-15	152.10	152.10	150.70	152.10	134.99	2,564
2023-02-14	154.25	154.95	153.60	154.95	137.52	3,806
2023-02-13	150.20	153.20	149.70	152.70	135.53	687
2023-02-10	153.80	153.80	149.20	149.60	132.77	3,686
2023-02-09	157.55	157.90	153.80	153.80	136.50	28,454
2023-02-08	158.45	159.50	156.60	158.20	140.41	13,428
2023-02-07	159.70	159.70	159.40	159.70	141.74	3,412
2023-02-06	161.15	162.90	158.60	161.50	143.34	13,704
2023-02-03	158.35	161.90	157.60	160.70	142.63	2,036
2023-02-02	154.20	159.80	154.20	159.05	141.16	19,565
2023-02-01	149.60	154.00	149.60	152.10	134.99	7,726
2023-01-31	147.45	149.30	145.30	149.30	132.51	16,934
2023-01-30	151.65	152.80	151.65	151.65	134.59	1,464
2023-01-27	153.70	153.70	151.20	152.65	135.48	38,504
2023-01-26	155.65	156.40	155.10	156.40	138.81	118
2023-01-25	156.10	156.60	153.40	153.80	136.50	4,471
2023-01-24	156.70	157.10	155.50	156.55	138.94	7,673
2023-01-23	156.00	157.20	156.00	156.60	138.99	11,914
2023-01-20	155.10	155.10	152.80	153.45	136.19	10,577
2023-01-19	155.55	155.55	154.90	155.55	138.05	110
2023-01-18	157.50	157.60	156.20	157.40	139.70	7,913
2023-01-17	158.60	158.60	157.95	157.95	140.19	1,308
2023-01-16	159.15	160.10	158.10	158.95	141.07	10,868
2023-01-13	158.60	158.60	155.80	157.55	139.83	58,709
2023-01-12	158.70	160.80	158.00	160.80	142.71	13,969
2023-01-11	156.75	158.40	155.40	158.20	140.41	1,977
2023-01-10	157.60	157.60	156.90	156.90	139.25	20,029
2023-01-09	157.90	159.30	155.70	158.70	140.85	3,012
2023-01-06	152.65	152.65	152.65	152.65	135.48	0

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	1.3549 EUR
2026-03-25	1.4041 EUR
2025-09-24	1.3234 EUR
2025-03-21	1.4317 EUR
2024-12-12	1.1519 EUR
2024-03-21	1.1371 EUR
2023-03-17	6.6980 EUR
2022-03-16	5.8063 EUR
2021-03-22	3.0508 EUR
2020-12-09	1.5390 EUR
2020-06-05	1.5640 EUR
2020-03-20	5.5457 EUR
2019-03-15	5.2654 EUR

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.