Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	143.80	148.00	143.80	147.15	130.60	894
2022-10-07	146.00	146.00	143.30	144.15	127.94	2,200
2022-10-06	149.90	150.60	148.50	148.50	131.80	463
2022-10-05	149.40	149.40	148.10	148.80	132.06	1,838
2022-10-04	149.20	152.00	149.20	151.25	134.24	6,300
2022-10-03	140.60	147.30	140.30	147.30	130.73	13,602
2022-09-30	141.20	142.80	139.10	142.30	126.30	20,034
2022-09-29	141.00	141.00	138.80	140.80	124.96	5,745
2022-09-28	142.45	145.40	141.10	143.90	127.72	13,025
2022-09-27	143.15	144.90	142.60	143.90	127.72	9,056
2022-09-26	142.25	143.70	141.80	142.10	126.12	8,926
2022-09-23	150.00	150.00	142.20	143.10	127.01	4,216
2022-09-22	151.75	152.00	149.30	149.65	132.82	6,408
2022-09-21	152.50	153.70	152.50	152.50	135.35	5,002
2022-09-20	156.20	156.60	151.10	151.35	134.33	4,935
2022-09-16	151.80	155.20	150.90	154.70	137.30	30,176
2022-09-15	152.05	154.40	151.20	151.20	134.19	9,217
2022-09-14	155.40	155.40	151.40	151.45	134.42	7,680
2022-09-13	158.60	158.80	156.20	156.25	138.68	11,181
2022-09-12	151.90	156.80	151.90	155.50	138.01	14,426
2022-09-09	149.00	152.30	149.00	151.00	134.02	90,398
2022-09-08	150.85	151.90	147.90	147.90	131.27	18,199
2022-09-07	149.90	149.90	148.60	149.50	132.69	943
2022-09-06	151.20	152.40	150.30	150.40	133.48	1,026
2022-09-05	153.60	153.60	151.30	151.35	134.33	2,776
2022-09-02	155.70	156.85	155.70	156.85	139.21	5,471
2022-09-01	155.70	155.70	153.60	154.50	137.12	671
2022-08-31	158.25	159.40	158.25	158.25	140.45	2,701
2022-08-30	156.40	158.50	156.40	156.50	138.90	7,511
2022-08-26	159.05	160.10	157.60	157.70	139.96	3,942
2022-08-25	160.50	160.50	156.70	158.30	140.50	14,284
2022-08-24	163.70	163.70	160.50	161.00	142.89	1,815
2022-08-23	163.55	166.10	163.55	165.15	146.58	16,312
2022-08-22	164.70	166.60	162.80	163.45	145.07	1,744
2022-08-19	164.30	165.70	164.30	164.45	145.95	7,366
2022-08-18	162.00	164.50	162.00	163.45	145.07	1,201
2022-08-17	164.40	164.40	161.00	162.15	143.91	2,447
2022-08-16	163.70	164.40	163.00	164.25	145.78	1,402
2022-08-15	162.75	162.75	162.20	162.75	144.45	744
2022-08-12	161.80	164.80	160.90	164.80	146.26	12,141
2022-08-11	162.05	163.30	160.90	161.25	143.11	4,994
2022-08-10	158.20	163.34	158.20	163.20	144.84	2,064
2022-08-09	156.70	156.70	156.15	156.15	138.59	2,408
2022-08-08	157.40	158.70	157.40	158.00	140.23	2,295
2022-08-05	157.60	157.90	155.70	156.00	138.45	4,954
2022-08-04	156.50	157.30	156.30	157.10	139.43	4,232
2022-08-03	155.41	156.01	155.41	155.55	138.05	1,988
2022-08-02	155.50	155.50	152.20	153.80	136.50	3,403
2022-08-01	156.60	159.10	156.30	157.20	139.52	10,830
2022-07-29	156.55	157.40	155.50	156.10	138.54	11,693
2022-07-28	155.55	157.60	155.00	155.40	137.92	18,328
2022-07-27	152.70	154.50	152.70	153.10	135.88	18,003
2022-07-26	153.00	154.60	151.00	151.70	134.64	14,448
2022-07-25	154.55	154.70	150.40	153.20	135.97	22,588
2022-07-22	157.90	157.90	152.70	153.95	136.63	49,424
2022-07-21	168.50	171.30	168.50	170.40	151.23	9,062
2022-07-20	168.30	170.30	166.90	170.20	151.06	2,028
2022-07-19	164.75	168.00	163.50	167.90	149.02	6,456
2022-07-18	165.30	166.90	164.60	164.80	146.26	8,822
2022-07-15	162.50	164.30	162.50	163.65	145.24	8,062

← NewerPage 18 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.