Stora Enso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	176.85	178.50	175.70	177.30	152.16	6,361
2022-01-19	173.30	176.90	173.30	176.90	151.81	21,917
2022-01-18	172.15	173.60	171.10	172.70	148.21	3,621
2022-01-17	173.20	174.90	172.20	172.25	147.82	3,968
2022-01-14	173.65	174.40	171.20	172.45	147.99	2,888
2022-01-13	172.90	176.50	172.90	175.20	150.35	13,897
2022-01-12	171.60	171.60	169.75	169.75	145.68	5,415
2022-01-11	171.40	172.20	170.35	170.35	146.19	5,948
2022-01-10	172.75	173.80	170.50	171.60	147.26	4,819
2022-01-07	172.25	175.40	172.10	173.40	148.81	8,363
2022-01-06	169.20	169.20	169.20	169.20	145.20	0
2022-01-05	169.35	170.30	169.20	169.20	145.20	828
2022-01-04	167.70	169.20	167.70	169.20	145.20	2,687
2021-12-31	164.85	164.85	164.85	164.85	141.47	0
2021-12-30	164.80	166.30	164.80	164.85	141.47	1,375
2021-12-29	164.95	165.80	164.90	164.95	141.56	4,257
2021-12-24	163.50	163.50	163.50	163.50	140.31	0
2021-12-23	161.80	163.50	161.80	163.50	140.31	3,455
2021-12-22	160.10	160.40	158.80	159.50	136.88	3,027
2021-12-21	159.55	161.30	159.30	160.45	137.70	8,433
2021-12-20	156.20	158.00	155.00	156.50	134.31	29,700
2021-12-17	157.90	159.80	156.20	159.20	136.62	7,065
2021-12-16	158.90	161.20	157.90	159.80	137.14	42,849
2021-12-15	156.45	157.20	155.90	156.90	134.65	10,744
2021-12-14	157.55	158.50	156.60	156.60	134.39	6,068
2021-12-13	159.75	161.20	156.90	157.65	135.29	7,404
2021-12-10	161.50	162.10	160.60	161.80	138.85	14,312
2021-12-09	165.30	165.30	161.40	161.75	138.81	9,875
2021-12-08	165.50	166.70	163.30	165.50	142.03	9,456
2021-12-07	161.00	166.00	159.50	165.30	141.86	8,673
2021-12-06	159.90	159.90	158.40	159.40	136.79	5,159
2021-12-03	162.30	162.30	159.30	160.60	137.82	4,978
2021-12-02	159.65	163.30	159.50	159.90	137.22	5,243
2021-12-01	158.00	161.80	158.00	161.30	138.42	9,262
2021-11-30	156.45	156.60	153.90	155.40	133.36	6,195
2021-11-29	156.70	160.60	156.70	157.85	135.46	824
2021-11-26	154.10	155.90	153.50	154.00	132.16	16,371
2021-11-25	154.65	157.39	154.53	156.20	134.05	11,687
2021-11-24	153.50	155.70	153.50	154.95	132.98	3,843
2021-11-23	152.20	154.50	151.50	154.00	132.16	2,613
2021-11-22	152.00	153.40	152.00	153.30	131.56	51,004
2021-11-19	151.15	151.30	148.60	150.90	129.50	3,515
2021-11-18	150.75	151.50	149.80	151.30	129.84	17,393
2021-11-17	151.10	151.50	150.10	151.30	129.84	5,944
2021-11-16	151.60	152.00	150.70	151.20	129.76	3,441
2021-11-15	152.50	152.50	150.80	151.00	129.59	1,829
2021-11-12	150.00	152.90	149.10	151.55	130.06	5,549
2021-11-11	146.10	150.20	146.10	149.75	128.51	17,816
2021-11-10	144.35	145.60	143.70	145.60	124.95	924
2021-11-09	142.70	144.75	142.70	144.75	124.22	3,783
2021-11-08	143.00	143.60	142.60	143.00	122.72	4,320
2021-11-05	142.50	143.80	142.50	142.70	122.46	3,182
2021-11-04	144.30	144.30	142.20	142.70	122.46	5,119
2021-11-03	142.70	144.20	142.70	142.85	122.59	5,252
2021-11-02	143.30	143.30	141.50	141.95	121.82	10,429
2021-11-01	144.30	144.70	143.00	143.75	123.36	16,126
2021-10-29	145.15	145.20	142.80	143.05	122.76	10,369
2021-10-28	144.30	145.60	142.90	145.60	124.95	24,786
2021-10-27	145.15	146.20	144.00	145.20	124.61	10,277
2021-10-26	142.50	146.30	142.50	146.20	125.47	10,283

← NewerPage 21 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.