Stora Enso Oyj ser. R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 123.10 | 124.00 | 120.30 | 120.60 | 120.60 | 274,880 |
| 2025-02-18 | 125.80 | 126.00 | 122.40 | 123.00 | 123.00 | 593,403 |
| 2025-02-17 | 122.50 | 126.70 | 121.60 | 125.70 | 125.70 | 715,388 |
| 2025-02-14 | 121.00 | 125.20 | 120.00 | 122.50 | 122.50 | 490,420 |
| 2025-02-13 | 113.60 | 121.50 | 113.60 | 121.50 | 121.50 | 1,073,238 |
| 2025-02-12 | 110.00 | 113.20 | 109.90 | 113.00 | 113.00 | 624,402 |
| 2025-02-11 | 112.90 | 114.30 | 109.20 | 109.80 | 109.80 | 1,213,958 |
| 2025-02-10 | 118.90 | 119.80 | 116.40 | 116.90 | 116.90 | 270,281 |
| 2025-02-07 | 122.80 | 122.80 | 118.60 | 118.60 | 118.60 | 153,755 |
| 2025-02-06 | 118.00 | 122.80 | 117.10 | 122.50 | 122.50 | 265,055 |
| 2025-02-05 | 120.10 | 121.20 | 117.30 | 117.80 | 117.80 | 245,456 |
| 2025-02-04 | 121.40 | 122.50 | 119.70 | 120.20 | 120.20 | 138,381 |
| 2025-02-03 | 119.60 | 121.80 | 119.60 | 121.30 | 121.30 | 273,482 |
| 2025-01-31 | 120.00 | 123.50 | 120.00 | 123.10 | 123.10 | 350,184 |
| 2025-01-30 | 120.80 | 122.00 | 120.30 | 121.60 | 121.60 | 317,008 |
| 2025-01-29 | 120.10 | 120.80 | 119.00 | 120.60 | 120.60 | 165,961 |
| 2025-01-28 | 118.50 | 120.60 | 117.90 | 120.10 | 120.10 | 193,618 |
| 2025-01-27 | 118.20 | 119.90 | 117.40 | 118.70 | 118.70 | 140,180 |
| 2025-01-24 | 115.50 | 121.00 | 115.50 | 119.40 | 119.40 | 763,510 |
| 2025-01-23 | 114.80 | 115.80 | 114.60 | 115.30 | 115.30 | 148,252 |
| 2025-01-22 | 115.00 | 116.10 | 114.10 | 114.80 | 114.80 | 108,973 |
| 2025-01-21 | 115.10 | 115.30 | 113.60 | 115.30 | 115.30 | 185,971 |
| 2025-01-20 | 115.10 | 115.70 | 114.00 | 115.20 | 115.20 | 170,073 |
| 2025-01-17 | 112.10 | 115.60 | 112.10 | 115.10 | 115.10 | 461,101 |
| 2025-01-16 | 113.80 | 114.00 | 111.10 | 112.10 | 112.10 | 575,789 |
| 2025-01-15 | 111.50 | 113.50 | 111.50 | 113.20 | 113.20 | 155,502 |
| 2025-01-14 | 112.20 | 112.90 | 111.40 | 111.60 | 111.60 | 205,813 |
| 2025-01-13 | 110.20 | 112.30 | 109.70 | 111.80 | 111.80 | 180,833 |
| 2025-01-10 | 111.10 | 113.30 | 110.60 | 110.60 | 110.60 | 272,805 |
| 2025-01-09 | 111.00 | 112.50 | 110.90 | 111.20 | 111.20 | 192,684 |
| 2025-01-08 | 114.00 | 114.30 | 110.70 | 111.70 | 111.70 | 493,771 |
| 2025-01-07 | 113.90 | 116.90 | 113.40 | 114.30 | 114.30 | 451,978 |
| 2025-01-03 | 113.80 | 114.60 | 112.40 | 112.70 | 112.70 | 145,475 |
| 2025-01-02 | 111.60 | 113.70 | 111.50 | 113.70 | 113.70 | 247,751 |
| 2024-12-30 | 110.50 | 111.60 | 110.20 | 111.50 | 111.50 | 211,682 |
| 2024-12-27 | 108.00 | 111.50 | 108.00 | 111.00 | 111.00 | 246,952 |
| 2024-12-23 | 107.10 | 108.00 | 106.40 | 107.90 | 107.90 | 271,109 |
| 2024-12-20 | 103.90 | 107.20 | 102.90 | 107.20 | 107.20 | 464,747 |
| 2024-12-19 | 107.50 | 107.90 | 103.90 | 104.10 | 104.10 | 338,957 |
| 2024-12-18 | 110.40 | 111.80 | 107.10 | 108.50 | 108.50 | 700,996 |
| 2024-12-17 | 110.40 | 112.00 | 110.00 | 112.00 | 112.00 | 200,248 |
| 2024-12-16 | 111.00 | 111.40 | 109.90 | 110.90 | 110.90 | 316,949 |
| 2024-12-13 | 113.00 | 113.00 | 111.10 | 111.40 | 111.40 | 223,575 |
| 2024-12-12 | 113.00 | 113.20 | 111.80 | 113.00 | 113.00 | 467,747 |
| 2024-12-11 | 112.20 | 116.10 | 111.20 | 113.40 | 113.40 | 325,626 |
| 2024-12-10 | 112.80 | 114.40 | 112.20 | 112.50 | 112.50 | 505,395 |
| 2024-12-09 | 114.10 | 116.70 | 113.50 | 113.90 | 113.90 | 984,219 |
| 2024-12-06 | 111.90 | 112.60 | 111.30 | 112.50 | 112.50 | 132,077 |
| 2024-12-05 | 110.60 | 111.90 | 109.80 | 111.90 | 111.90 | 473,969 |
| 2024-12-04 | 109.00 | 111.90 | 108.50 | 110.90 | 110.90 | 315,072 |
| 2024-12-03 | 107.80 | 109.40 | 107.80 | 109.10 | 109.10 | 243,885 |
| 2024-12-02 | 105.70 | 108.20 | 105.10 | 107.20 | 107.20 | 527,057 |
| 2024-11-29 | 106.80 | 107.10 | 104.80 | 105.90 | 105.90 | 492,393 |
| 2024-11-28 | 106.90 | 107.80 | 106.20 | 107.00 | 107.00 | 217,968 |
| 2024-11-27 | 107.00 | 107.00 | 105.90 | 106.90 | 106.90 | 441,805 |
| 2024-11-26 | 109.10 | 109.60 | 106.70 | 107.20 | 107.20 | 354,916 |
| 2024-11-25 | 108.20 | 111.30 | 108.20 | 110.60 | 110.60 | 655,374 |
| 2024-11-22 | 108.40 | 108.80 | 106.50 | 107.40 | 107.40 | 744,388 |
| 2024-11-21 | 110.00 | 110.30 | 107.90 | 108.20 | 108.20 | 571,492 |
| 2024-11-20 | 111.20 | 111.90 | 109.60 | 110.10 | 110.10 | 360,264 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-03-22 | 3.0425 EUR |
| 2020-12-09 | 0.1500 EUR |
| 2020-06-05 | 1.5661 EUR |
| 2020-03-20 | 0.5000 EUR |
| 2019-03-15 | 0.5000 EUR |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.