IOB - Delayed Quote EUR

Stora Enso Oyj (0CXC.IL)

8.85
-0.28
(-3.10%)
At close: May 23 at 6:17:42 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 20259.119.238.708.858.85127,756
May 22, 20259.499.669.119.139.13210,959
May 21, 20259.099.118.969.049.0449,667
May 20, 20258.969.168.869.129.1230,697
May 19, 20258.949.008.798.798.79109,928
May 16, 20259.129.138.958.978.971,797,430
May 15, 20259.079.118.949.039.03235,391
May 14, 20259.079.218.989.169.162,265,169
May 13, 20258.979.219.009.089.0844,308
May 12, 20258.599.038.608.948.94103,896
May 9, 20258.428.538.428.428.4214,799
May 8, 20258.128.398.118.358.35111,649
May 7, 20257.998.157.968.108.1049,194
May 6, 20258.168.167.947.987.9854,420
May 2, 20258.398.588.248.328.32189,651
May 1, 20258.078.078.078.078.07-
Apr 30, 20258.278.328.068.078.07171,807
Apr 29, 20258.128.418.098.308.30116,155
Apr 28, 20258.048.167.978.118.1176,589
Apr 25, 20258.378.427.868.008.00284,584
Apr 24, 20257.987.987.867.907.9065,669
Apr 23, 20257.798.047.787.987.98134,628
Apr 22, 20257.557.717.427.697.6945,647
Apr 17, 20257.577.637.537.527.5229,751
Apr 16, 20257.557.587.477.567.5683,831
Apr 15, 20257.647.727.617.637.63121,972
Apr 14, 20257.577.687.527.647.6451,500
Apr 11, 20257.527.537.117.397.39377,720
Apr 10, 20258.238.317.477.557.55149,035
Apr 9, 20257.447.497.217.357.35240,237
Apr 8, 20257.798.047.707.777.77397,787
Apr 7, 20257.308.097.297.747.74210,793
Apr 4, 20258.588.678.018.208.2096,427
Apr 3, 20258.578.778.608.698.6939,660
Apr 2, 20258.778.888.728.828.8245,980
Apr 1, 20258.768.858.618.758.75702,223
Mar 31, 20258.949.028.718.778.774,217,800
Mar 28, 20258.919.178.929.099.09321,423
Mar 27, 20258.938.988.828.958.95208,433
Mar 26, 20259.059.088.999.039.032,712,870
Mar 25, 20259.159.228.999.079.07222,586
Mar 24, 20259.379.429.109.159.15268,074
Mar 21, 2025 0.13 Dividend
Mar 21, 20259.499.639.259.269.26226,893
Mar 20, 20259.799.829.599.619.481,405,698
Mar 19, 20259.849.859.759.829.69292,482
Mar 18, 202510.0810.189.879.969.821,563,692
Mar 17, 20259.9810.119.9710.099.962,054,759
Mar 14, 20259.789.979.729.919.771,255,929
Mar 13, 20259.869.899.709.799.661,124,267
Mar 12, 202510.1110.189.839.899.755,141,001
Mar 11, 202510.2310.369.959.949.81268,066
Mar 10, 202510.4510.4610.1410.1810.05202,707
Mar 7, 202510.7310.8410.4010.4810.34333,196
Mar 6, 202510.5710.8810.5610.8310.68132,165
Mar 5, 202510.2710.6010.2410.4410.29563,977
Mar 4, 202510.2610.3210.0610.099.95156,655
Mar 3, 202510.4010.4810.3510.4310.2988,370
Feb 28, 202510.2410.4010.1610.3610.22149,062
Feb 27, 202510.4910.5610.3610.3810.24131,533
Feb 26, 202510.6910.8010.5310.5510.4065,781
Feb 25, 202510.6010.7410.6010.7210.5792,326
Feb 24, 202510.8510.9710.6410.6510.5035,224
Feb 21, 202510.6910.8410.6610.7610.61263,929
Feb 20, 202510.7710.8110.6510.6510.5187,960
Feb 19, 202510.9811.0610.7510.7910.6585,252
Feb 18, 202511.2311.2410.9411.0910.94353,542
Feb 17, 202510.8911.2810.9011.2211.0738,010
Feb 14, 202510.7611.1210.7310.8910.74575,486
Feb 13, 202510.0610.7910.0610.7410.59115,889
Feb 12, 20259.7710.039.779.989.8488,819
Feb 11, 20259.9910.129.759.749.61183,907
Feb 10, 202510.5510.5310.3510.3810.24113,803
Feb 7, 202510.8510.8610.4910.5410.40574,601
Feb 6, 202510.4410.8610.3410.7710.63203,470
Feb 5, 202510.5210.6110.3510.4410.3048,207
Feb 4, 202510.5910.6010.4810.5810.43144,603
Feb 3, 202510.4310.6210.4310.5310.391,258,891
Jan 31, 202510.5410.7410.4910.6510.5166,740
Jan 30, 202510.5510.6510.5110.5810.43108,778
Jan 29, 202510.4610.5510.3810.4910.3563,900
Jan 28, 202510.3410.5110.2910.3410.20184,960
Jan 27, 202510.3110.4110.3010.3610.22105,678
Jan 24, 202510.1110.5610.3710.4410.2997,230
Jan 23, 20259.9910.1010.0110.019.8847,120
Jan 22, 202510.0210.159.9910.099.9626,942
Jan 21, 202510.0310.069.9010.049.9018,905
Jan 20, 202510.0210.089.9110.049.9027,819
Jan 17, 20259.8010.069.8010.069.9225,669
Jan 16, 20259.939.919.699.749.6046,703
Jan 15, 20259.719.899.749.829.6939,548
Jan 14, 20259.759.779.689.789.65123,387
Jan 13, 20259.579.749.549.749.6138,889
Jan 10, 20259.779.779.619.739.60189,236
Jan 9, 20259.649.789.609.699.5613,278
Jan 8, 20259.919.909.629.729.5937,203
Jan 7, 20259.9510.199.919.999.8661,973
Jan 6, 20259.879.879.879.879.74-
Jan 3, 20259.9510.019.839.879.741,175,112
Jan 2, 20259.729.959.709.859.7247,095
Dec 31, 20249.659.659.659.659.52-
Dec 30, 20249.659.749.519.659.52131,570
Dec 27, 20249.409.729.409.669.537,070,131
Dec 24, 20249.409.409.409.409.28-
Dec 23, 20249.329.409.289.409.28524,980
Dec 20, 20249.069.358.909.269.1360,125
Dec 19, 20249.349.389.099.159.03572,448
Dec 18, 20249.719.699.409.489.35233,719
Dec 17, 20249.619.759.599.729.59519,389
Dec 16, 20249.629.699.589.659.52183,185
Dec 13, 20249.829.849.669.719.58140,779
Dec 12, 20249.809.829.739.819.68224,400
Dec 11, 20249.719.939.709.829.692,232,162
Dec 10, 20249.769.949.719.799.65375,441
Dec 9, 20249.9210.109.839.889.75489,697
Dec 6, 20249.729.729.729.729.59-
Dec 5, 20249.639.749.559.729.59973,805
Dec 4, 20249.409.699.229.689.5562,491
Dec 3, 20249.329.459.319.439.30610,246
Dec 2, 20249.179.369.089.289.1624,095
Nov 29, 20249.279.309.109.179.04232,226
Nov 28, 20249.299.359.229.299.1628,591
Nov 27, 20249.289.299.199.279.15112,402
Nov 26, 20249.419.489.269.339.2033,486
Nov 25, 20249.399.649.439.559.4257,894
Nov 22, 20249.369.389.219.379.24857,049
Nov 21, 20249.409.469.309.309.1751,265
Nov 20, 20249.619.649.449.529.3952,926
Nov 19, 20249.589.729.459.569.43442,312
Nov 18, 20249.829.889.539.559.4220,757
Nov 15, 20249.819.959.809.829.6928,110
Nov 14, 20249.719.929.689.839.7066,514
Nov 13, 20249.759.789.629.649.51516,208
Nov 12, 202410.0010.019.759.779.6412,219
Nov 11, 202410.1810.2510.0910.2110.07255,855
Nov 8, 202410.3210.2910.1510.2210.08121,836
Nov 7, 202410.3910.4410.3410.3910.2563,407
Nov 6, 202410.3010.5010.2010.2910.15242,685
Nov 5, 202410.3810.4010.2510.2610.121,330,206
Nov 4, 202410.3610.4010.2710.3610.223,018,617
Nov 1, 202410.2310.4010.1910.3310.1998,605
Oct 31, 202410.2610.3110.1710.2610.1294,225
Oct 30, 202410.4910.5610.2410.2310.10104,529
Oct 29, 202410.5910.7910.5110.5710.4360,850
Oct 28, 202410.7310.8410.6110.6510.51371,374
Oct 25, 202410.4510.7610.4310.7510.60483,797
Oct 24, 202410.7310.7810.4310.4010.2535,420
Oct 23, 202410.7910.8910.6910.7810.631,098,981
Oct 22, 202410.6610.8510.5910.8010.65113,640
Oct 21, 202410.8110.8110.6410.6810.54101,477
Oct 18, 202410.7210.8810.6710.8510.7199,207
Oct 17, 202410.7810.8110.6710.7810.64399,873
Oct 16, 202411.1311.1910.6610.8010.66113,951
Oct 15, 202411.5711.6011.2011.2211.0751,779
Oct 14, 202412.0312.0511.4811.6811.521,032,805
Oct 11, 202411.8012.0811.7612.0511.8822,774
Oct 10, 202411.9212.0311.7611.7611.60524,604
Oct 9, 202411.8511.9511.7711.8911.73294,116
Oct 8, 202412.1612.1711.8111.8911.736,507,992
Oct 7, 202412.3312.3512.0012.2712.11201,719
Oct 4, 202411.8412.1311.8212.1011.94546,626
Oct 3, 202411.3612.1911.3511.9011.742,554,453
Oct 2, 202411.5011.5111.2711.3811.23235,769
Oct 1, 202411.5211.6411.3911.4411.28111,176
Sep 30, 202411.4111.6011.3511.4111.26296,435
Sep 27, 202411.4511.5611.4411.4511.30915,718
Sep 26, 202411.4311.5311.3311.4311.28114,154
Sep 25, 202411.0311.2311.0511.1611.01225,278
Sep 24, 202410.9011.1610.8711.1410.98516,102
Sep 23, 202410.8510.8510.7210.7310.5844,989
Sep 20, 202411.3211.3310.7710.8710.73542,458
Sep 19, 202411.3211.5811.3111.3811.22297,435
Sep 18, 202411.1411.2811.1011.2411.091,326,491
Sep 17, 202411.0211.2110.9911.1310.98662,835
Sep 16, 202410.9911.0110.9410.9910.84128,994
Sep 13, 202410.9311.1010.9311.0510.90168,760
Sep 12, 202410.8611.0610.8610.9010.7527,932
Sep 11, 202410.7610.8510.7310.7810.6384,225
Sep 10, 202410.7510.8810.7210.7510.60151,521
Sep 9, 202410.8810.9410.7610.8810.7464,305
Sep 6, 202411.0611.0610.8510.9510.80102,381
Sep 5, 202411.0611.2311.0311.1611.01146,190
Sep 4, 202411.2111.2311.0611.0910.9463,090
Sep 3, 202411.6811.7411.3311.4411.29107,083
Sep 2, 202411.6711.7611.6311.6711.5126,572
Aug 30, 202411.5611.7011.5611.6911.5340,826
Aug 29, 202411.5711.6211.4811.5911.43977,041
Aug 28, 202411.5311.6211.4311.5311.38143,075
Aug 27, 202411.6411.6811.5611.6411.4845,070
Aug 23, 202411.3811.5111.3511.4911.34199,555
Aug 22, 202411.4711.4911.2711.4311.2756,916
Aug 21, 202411.4211.5311.4111.4711.311,268,812
Aug 20, 202411.3511.4311.3411.3711.22144,621
Aug 19, 202411.0711.3411.0411.3011.15134,026
Aug 16, 202411.0311.1011.0211.0210.8766,724
Aug 15, 202410.9111.1310.8911.1310.98176,016
Aug 14, 202410.9010.9810.8110.9110.77105,756
Aug 13, 202410.7210.9110.6810.8210.67186,634
Aug 12, 202410.7910.8310.6910.7910.64440,644
Aug 9, 202410.7310.8510.6910.7310.5942,833
Aug 8, 202410.6110.6810.4810.6010.45101,623
Aug 7, 202410.6510.7810.6010.6710.5380,171
Aug 6, 202410.7210.7410.4810.5610.4264,146
Aug 5, 202410.5010.6110.3310.5210.38277,122
Aug 2, 202411.2411.2610.7610.7710.62153,344
Aug 1, 202411.5511.6411.3411.4211.27807,630
Jul 31, 202411.6111.7011.5311.6011.45355,674
Jul 30, 202411.6311.6611.4311.4811.3347,526
Jul 29, 202411.4911.6211.4611.6011.44950,236
Jul 26, 202411.5511.6011.4511.4711.31110,214
Jul 25, 202411.7711.8111.4411.5211.3638,310
Jul 24, 202412.4012.4711.8511.8511.69295,925
Jul 23, 202412.7412.7712.5412.6912.5292,728
Jul 22, 202412.6612.9312.6812.8112.64627,333
Jul 19, 202412.7212.7212.5712.5912.4229,926
Jul 18, 202412.6312.8012.5212.6712.50142,823
Jul 17, 202412.6212.6912.5112.6612.4929,576
Jul 16, 202412.4812.7512.3512.6012.4341,700
Jul 15, 202412.4912.5512.3112.3612.2068,520
Jul 12, 202412.4112.5612.3612.4712.3085,906
Jul 11, 202412.5712.6512.3112.4712.3037,955
Jul 10, 202412.4812.5712.3912.4812.3157,036
Jul 9, 202412.6012.6912.4712.5112.3423,329
Jul 8, 202412.6212.6912.5412.5712.40708,828
Jul 5, 202412.9513.0112.6012.6812.5141,994
Jul 4, 202412.8512.9812.8412.8312.66122,341
Jul 3, 202412.6512.8612.5912.8112.6431,562
Jul 2, 202412.8412.8612.4812.5912.4257,681
Jul 1, 202413.0913.1112.7712.8812.7134,116
Jun 28, 202412.8312.9312.6312.7212.55465,052
Jun 27, 202412.6012.8012.5512.7712.6046,419
Jun 26, 202412.7912.9512.6112.6512.48329,412
Jun 25, 202412.5312.8012.5112.6912.5296,776
Jun 24, 202412.5912.6612.4212.6112.4447,911
Jun 21, 202412.5712.5712.5712.5712.40-
Jun 20, 202412.4812.6912.4412.5712.401,834,006
Jun 19, 202412.5512.6112.4712.6312.46387,292
Jun 18, 202412.4012.6312.3712.5612.3982,415
Jun 17, 202412.3812.4212.1912.3412.18202,621
Jun 14, 202412.8512.8312.3112.3212.15416,275
Jun 13, 202412.5212.8512.4412.7712.60212,365
Jun 12, 202412.5512.6512.4412.6412.4766,078
Jun 11, 202412.7712.8112.3712.4312.261,518,224
Jun 10, 202412.6512.7312.6412.6412.46181,639
Jun 7, 202412.8812.9312.6912.7512.5891,105
Jun 6, 202413.1013.1912.8112.8012.6248,381
Jun 5, 202413.2413.3112.8813.0212.84180,949
Jun 4, 202413.3113.3312.9013.0312.8541,154
Jun 3, 202413.5513.6413.3213.4113.2330,329
May 31, 202413.5613.5913.4013.4513.271,446,819
May 30, 202413.2013.5513.1813.4813.3057,931
May 29, 202413.6213.6413.3113.3213.14570,287
May 28, 202413.6813.8113.6113.6813.501,009,386
May 24, 202413.3613.4713.2813.3613.1859,973
May 23, 202413.5313.6013.3913.4613.28663,160

Related Tickers

BILL.ST Billerud AB (publ)
106.60
-0.65%
 
CLW Clearwater Paper Corporation
28.93
-1.09%
 
SUZ Suzano S.A.
9.36
-0.43%
 
MAGN Magnera Corporation
11.94
+0.59%
 
SLVM Sylvamo Corporation
54.19
-2.62%