Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	149.90	153.60	149.90	152.65	135.48	2,252
2023-01-04	149.65	153.10	149.50	152.65	135.48	23,071
2023-01-03	150.60	150.60	149.10	149.40	132.60	12,344
2022-12-30	147.85	147.90	146.50	147.60	131.00	3,472
2022-12-29	148.25	148.60	147.70	147.80	131.18	7,969
2022-12-28	149.80	150.10	148.30	149.80	132.95	2,703
2022-12-23	149.15	150.00	148.40	148.80	132.06	21,985
2022-12-22	149.15	149.60	147.65	147.65	131.04	9,535
2022-12-21	148.10	149.10	147.80	149.10	132.33	7,110
2022-12-20	144.00	147.20	144.00	147.20	130.64	5,710
2022-12-19	144.70	145.90	144.00	144.85	128.56	3,988
2022-12-16	146.55	147.20	141.70	143.10	127.01	30,322
2022-12-15	147.10	147.10	143.80	147.10	130.56	8,235
2022-12-14	152.10	152.10	147.40	147.45	130.87	6,178
2022-12-13	154.95	157.00	153.70	154.40	137.03	961
2022-12-12	157.30	157.30	154.60	155.90	138.37	38,276
2022-12-09	157.80	160.40	157.80	159.20	141.29	6,286
2022-12-08	157.45	157.80	155.20	156.05	138.50	15,979
2022-12-07	156.60	157.90	156.40	156.65	139.03	254,338
2022-12-06	158.00	158.00	156.70	156.80	139.16	3,414
2022-12-05	156.20	161.00	155.50	158.60	140.76	2,657
2022-12-02	154.80	157.50	154.80	156.25	138.68	22,183
2022-12-01	154.40	155.10	153.25	153.25	136.01	6,797
2022-11-30	153.60	153.70	152.00	153.25	136.01	1,245
2022-11-29	150.70	153.60	150.60	153.60	136.32	12,688
2022-11-28	151.00	151.00	150.00	150.20	133.31	1,789
2022-11-25	152.90	152.90	151.10	151.10	134.11	4,174
2022-11-24	152.30	154.80	152.30	152.55	135.39	7,395
2022-11-23	153.60	153.60	151.30	152.10	134.99	4,138
2022-11-22	153.15	153.90	152.10	152.95	135.75	4,153
2022-11-21	153.00	153.00	151.80	152.75	135.57	8,194
2022-11-18	154.15	155.40	153.50	153.70	136.41	18,063
2022-11-17	151.30	153.60	151.30	153.60	136.32	2,410
2022-11-16	152.30	152.30	151.00	151.10	134.11	8,136
2022-11-15	154.00	154.00	152.40	153.15	135.92	3,818
2022-11-14	154.05	155.80	153.70	154.80	137.39	4,305
2022-11-11	155.40	157.30	153.10	154.30	136.95	8,983
2022-11-10	153.80	155.00	153.80	154.00	136.68	8,546
2022-11-09	153.60	153.70	152.50	153.35	136.10	3,664
2022-11-08	152.80	154.20	152.00	152.60	135.44	3,352
2022-11-07	150.90	153.15	150.90	153.15	135.92	8,091
2022-11-04	145.30	149.60	144.50	144.50	128.25	854
2022-11-03	144.60	144.60	142.70	144.50	128.25	2,816
2022-11-02	145.15	146.60	143.80	144.60	128.34	16,327
2022-11-01	144.90	148.60	144.70	146.95	130.42	2,939
2022-10-31	145.55	145.90	143.40	143.40	127.27	5,113
2022-10-28	147.60	147.60	143.90	144.40	128.16	9,825
2022-10-27	154.10	154.10	149.10	150.70	133.75	11,608
2022-10-26	153.75	154.40	152.70	153.45	136.19	9,031
2022-10-25	153.70	153.70	151.00	153.35	136.10	10,803
2022-10-24	153.05	154.10	150.30	153.45	136.19	1,945
2022-10-21	150.30	150.30	142.80	149.50	132.69	11,849
2022-10-20	153.60	154.90	150.70	153.05	135.84	6,476
2022-10-19	153.30	153.80	150.60	153.30	136.06	18,163
2022-10-18	156.85	157.40	152.60	154.00	136.68	6,395
2022-10-17	151.55	156.60	150.60	156.15	138.59	36,168
2022-10-14	150.60	152.30	149.70	151.70	134.64	17,608
2022-10-13	150.15	150.50	143.30	147.30	130.73	22,118
2022-10-12	149.70	150.90	148.20	148.55	131.84	2,416
2022-10-11	146.10	149.80	146.10	148.10	131.44	6,892

← NewerPage 17 of 22 · 1,268 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.