Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	161.60	161.80	157.90	159.65	141.69	4,720
2022-07-13	162.70	162.70	161.10	161.75	143.56	3,671
2022-07-12	162.35	165.60	162.20	164.95	146.40	3,138
2022-07-11	162.75	163.20	160.50	161.55	143.38	10,697
2022-07-08	165.10	166.25	162.70	166.25	147.55	44,218
2022-07-07	164.61	167.70	164.61	166.95	148.17	6,051
2022-07-06	161.20	164.20	161.20	163.50	145.11	26,713
2022-07-05	166.40	166.40	158.40	158.40	140.58	12,980
2022-07-04	162.90	166.10	162.90	165.00	146.44	7,205
2022-07-01	158.95	162.10	158.30	161.50	143.34	36,852
2022-06-30	162.25	163.50	159.70	159.75	141.78	61,057
2022-06-29	167.65	169.80	166.40	168.95	149.95	11,158
2022-06-28	168.50	171.60	168.50	169.85	150.75	8,234
2022-06-27	165.20	168.20	165.20	165.95	147.29	21,936
2022-06-24	162.85	162.85	162.85	162.85	144.53	0
2022-06-23	165.00	166.10	161.60	162.85	144.53	16,925
2022-06-22	165.10	167.00	164.20	166.65	147.91	35,409
2022-06-21	170.45	172.20	167.35	167.35	148.53	11,716
2022-06-20	166.76	169.30	166.76	168.65	149.68	8,025
2022-06-17	165.60	165.60	161.00	161.50	143.34	15,491
2022-06-16	166.90	166.90	164.30	165.90	147.24	23,437
2022-06-15	167.80	169.90	166.00	169.90	150.79	20,738
2022-06-14	170.50	170.50	161.00	166.70	147.95	70,019
2022-06-13	175.60	175.60	169.40	170.90	151.68	33,074
2022-06-10	176.45	177.00	174.10	174.75	155.10	10,077
2022-06-09	183.60	183.60	176.90	177.45	157.49	60,860
2022-06-08	189.40	189.80	186.40	186.55	165.57	18,003
2022-06-07	186.10	189.30	186.10	187.90	166.77	10,733
2022-06-06	184.10	184.10	184.10	184.10	163.39	0
2022-06-01	186.90	186.90	182.50	184.10	163.39	50,547
2022-05-31	197.40	197.40	186.90	188.20	167.03	7,512
2022-05-30	198.09	199.50	198.09	199.50	177.06	7,312
2022-05-27	196.90	197.90	191.00	197.90	175.64	11,810
2022-05-26	191.10	191.10	191.10	191.10	169.61	0
2022-05-25	192.55	194.90	191.10	191.10	169.61	5,130
2022-05-24	188.20	192.80	187.80	191.10	169.61	6,549
2022-05-23	188.05	190.60	187.50	188.90	167.65	10,064
2022-05-20	188.25	192.00	187.30	188.25	167.08	13,647
2022-05-19	187.15	187.80	182.90	185.70	164.81	25,994
2022-05-18	191.10	191.10	189.40	190.45	169.03	16,015
2022-05-17	185.70	192.80	185.00	192.60	170.94	30,065
2022-05-16	181.60	186.30	180.20	182.95	162.37	9,569
2022-05-13	183.80	183.80	180.80	183.20	162.60	8,994
2022-05-12	187.55	189.90	183.20	184.60	163.84	31,235
2022-05-11	188.05	192.40	187.00	189.45	168.14	9,755
2022-05-10	187.30	189.59	186.50	187.95	166.81	19,481
2022-05-09	185.90	189.30	185.90	186.65	165.66	22,441
2022-05-06	187.90	190.60	185.40	186.00	165.08	25,461
2022-05-05	192.10	193.40	188.65	188.65	167.43	24,271
2022-05-04	194.45	195.10	189.75	189.75	168.41	28,631
2022-05-03	194.95	197.40	193.20	195.00	173.07	20,148
2022-04-29	187.60	195.80	187.60	194.80	172.89	24,250
2022-04-28	187.60	187.60	181.40	183.50	162.86	22,500
2022-04-27	183.40	190.60	183.40	189.80	168.45	18,921
2022-04-26	185.90	186.70	182.50	183.70	163.04	13,937
2022-04-25	186.55	188.30	181.40	182.90	162.33	34,701
2022-04-22	196.35	200.10	190.10	191.50	169.96	25,337
2022-04-21	203.00	203.00	200.00	200.60	178.04	27,979
2022-04-20	204.15	205.00	200.80	202.75	179.95	8,922
2022-04-19	202.85	205.00	202.60	202.75	179.95	4,003

← NewerPage 19 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.