Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	198.65	200.00	196.40	197.70	175.46	17,350
2022-04-13	194.70	197.70	194.70	197.70	175.46	8,364
2022-04-12	193.55	195.00	192.80	193.80	172.00	15,712
2022-04-11	194.25	196.10	194.00	194.55	172.67	13,259
2022-04-08	196.30	198.00	193.80	195.05	173.11	17,407
2022-04-07	193.40	196.00	193.40	194.40	172.54	12,889
2022-04-06	191.70	193.50	189.20	190.75	169.30	15,724
2022-04-05	186.85	191.50	186.60	190.55	169.12	28,981
2022-04-04	187.80	187.90	186.20	186.45	165.48	4,863
2022-04-01	185.70	187.60	185.20	187.15	166.10	8,516
2022-03-31	188.05	188.30	182.80	185.35	164.50	8,405
2022-03-30	187.80	188.70	185.90	186.95	165.92	28,223
2022-03-29	192.85	196.10	187.45	187.45	166.37	22,614
2022-03-28	188.45	191.00	188.10	190.35	168.94	10,830
2022-03-25	187.40	189.00	186.00	187.10	166.06	2,145
2022-03-24	184.45	187.00	182.50	186.65	165.66	6,387
2022-03-23	184.75	185.10	181.70	183.00	162.42	6,575
2022-03-22	182.00	184.40	182.00	184.10	163.39	5,077
2022-03-21	177.90	179.40	177.90	178.65	158.56	6,587
2022-03-18	176.40	177.20	174.80	176.85	156.96	10,379
2022-03-17	175.40	175.40	173.40	174.95	155.27	2,407
2022-03-16	174.50	177.10	172.70	174.80	155.14	15,234
2022-03-15	180.80	181.30	174.50	175.60	150.70	16,730
2022-03-14	177.00	183.50	177.00	181.55	155.80	45,738
2022-03-11	172.70	177.10	172.70	176.90	151.81	204,231
2022-03-10	169.10	171.40	168.10	170.20	146.06	219,578
2022-03-09	168.95	174.70	165.30	167.30	143.57	48,317
2022-03-08	159.90	167.50	159.90	164.05	140.78	39,368
2022-03-07	154.70	165.70	151.50	162.45	139.41	49,386
2022-03-04	164.60	164.60	158.50	159.85	137.18	53,118
2022-03-03	174.65	175.30	168.65	168.65	144.73	8,304
2022-03-02	169.50	176.50	165.20	176.40	151.38	28,501
2022-03-01	181.85	182.50	171.00	171.60	147.26	11,484
2022-02-28	183.00	183.20	179.00	182.40	156.53	36,915
2022-02-25	180.70	186.90	179.70	185.55	159.24	48,350
2022-02-24	180.40	185.70	177.50	177.85	152.63	103,863
2022-02-23	187.45	188.70	187.20	187.20	160.65	13,482
2022-02-22	185.60	189.80	185.60	188.00	161.34	23,256
2022-02-21	194.90	194.90	189.90	190.60	163.57	18,803
2022-02-18	193.25	195.10	190.90	194.70	167.09	3,987
2022-02-17	195.30	195.30	193.30	193.30	165.89	6,324
2022-02-16	195.15	196.30	193.40	193.80	166.32	9,942
2022-02-15	193.20	194.90	193.20	194.30	166.74	19,477
2022-02-14	192.30	195.10	192.30	192.30	165.03	19,571
2022-02-11	199.00	199.60	197.40	198.55	170.39	11,393
2022-02-10	197.30	200.20	197.20	199.65	171.34	43,340
2022-02-09	196.90	197.00	193.60	196.05	168.25	35,665
2022-02-08	193.00	195.00	193.00	193.80	166.32	23,692
2022-02-07	189.45	190.50	188.90	189.45	162.58	7,589
2022-02-04	189.25	189.90	186.20	187.80	161.17	52,176
2022-02-03	188.80	188.80	186.70	188.10	161.42	32,329
2022-02-02	194.75	195.00	188.80	189.30	162.45	42,934
2022-02-01	189.65	193.90	188.90	192.30	165.03	24,631
2022-01-31	187.60	188.20	183.60	185.75	159.41	66,460
2022-01-28	183.70	187.00	179.50	181.45	155.72	20,560
2022-01-27	177.00	177.30	173.30	175.60	150.70	7,653
2022-01-26	175.70	178.50	175.70	178.00	152.76	13,868
2022-01-25	173.20	176.10	171.80	173.05	148.51	23,673
2022-01-24	174.35	175.60	169.55	169.55	145.50	13,814
2022-01-21	175.40	177.00	173.10	174.15	149.45	9,478

← NewerPage 20 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.