Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stuttgart - Delayed Quote EUR

Stora Enso Oyj (ENUR.SG)

Compare
8.11
-0.58
(-6.63%)
At close: April 4 at 3:55:12 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.638.638.068.118.1150
Apr 3, 20258.648.708.648.698.69-
Apr 2, 20258.748.748.748.748.74-
Apr 1, 20258.808.808.808.808.80250
Mar 31, 20258.968.968.788.788.78800
Mar 28, 20258.919.128.919.109.10-
Mar 27, 20258.998.998.888.898.89-
Mar 26, 20259.109.109.009.039.03-
Mar 25, 20259.109.109.109.109.10-
Mar 24, 20259.339.339.339.339.33-
Mar 21, 2025 0.13 Dividend
Mar 21, 20259.499.499.499.499.49-
Mar 20, 20259.769.839.589.659.5290
Mar 19, 20259.829.919.789.789.65370
Mar 18, 20259.929.929.869.869.72-
Mar 17, 20259.899.899.899.899.76-
Mar 14, 20259.779.929.749.909.77300
Mar 13, 20259.869.869.719.719.58-
Mar 12, 202510.2010.209.869.929.78100
Mar 11, 202510.2010.209.9710.029.89-
Mar 10, 202510.4810.4810.4810.4810.34-
Mar 7, 202510.6910.6910.3910.5110.36-
Mar 6, 202510.4810.4810.4810.4810.33-
Mar 5, 202510.2310.2310.2310.2310.10-
Mar 4, 202510.2710.2710.0710.099.95-
Mar 3, 202510.4310.4810.3510.4110.27350
Feb 28, 202510.2210.2810.1510.2810.15-
Feb 27, 202510.3810.4910.3810.4210.28-
Feb 26, 202510.6310.7110.6310.7110.57300
Feb 25, 202510.6310.6810.6310.6810.53300
Feb 24, 202510.7310.7310.6310.6310.48-
Feb 21, 202510.6510.7510.6510.6510.51-
Feb 20, 202510.7310.7410.7310.7410.60-
Feb 19, 202510.9410.9410.7510.8210.68-
Feb 18, 202511.1411.1410.9311.0910.94-
Feb 17, 202510.8910.8910.8910.8910.74-
Feb 14, 202510.7011.0610.7011.0610.91-
Feb 13, 202510.0710.7210.0710.7210.58-
Feb 12, 20259.769.769.769.769.63-
Feb 11, 20259.829.829.829.829.69-
Feb 10, 202510.4910.4910.4910.4910.35-
Feb 7, 202510.7310.7310.4510.4510.31-
Feb 6, 202510.4410.4410.4410.4410.29-
Feb 5, 202510.4810.5210.3610.3610.22-
Feb 4, 202510.6010.6010.4710.5310.39-
Feb 3, 202510.3510.5010.3510.5010.36500
Jan 31, 202510.5210.6710.5210.6710.53-
Jan 30, 202510.5610.5910.5610.5710.43-
Jan 29, 202510.5410.5410.5410.5410.40-
Jan 28, 202510.2010.4510.2010.4510.31-
Jan 27, 202510.2010.2010.2010.2010.06-
Jan 24, 202510.0910.4910.0910.4010.26-
Jan 23, 20259.959.959.959.959.82-
Jan 22, 202510.0610.099.959.959.82110
Jan 21, 20259.969.969.969.969.83-
Jan 20, 20259.949.949.949.949.81-
Jan 17, 20259.769.769.769.769.63-
Jan 16, 20259.849.879.689.689.55-
Jan 15, 20259.679.799.679.799.65-
Jan 14, 20259.779.779.709.729.5950
Jan 13, 20259.559.559.559.559.42-
Jan 10, 20259.639.639.639.639.50-
Jan 9, 20259.649.689.649.689.55160
Jan 8, 20259.889.889.889.889.75-
Jan 7, 20259.999.999.999.999.86-
Jan 6, 20259.839.969.839.939.80-
Jan 3, 20259.899.899.899.899.75-
Jan 2, 20259.599.599.599.599.46-
Dec 30, 20249.629.629.629.629.49-
Dec 27, 20249.389.689.379.639.504,125
Dec 23, 20249.299.379.299.369.23-
Dec 20, 20249.049.228.999.229.10-
Dec 19, 20249.259.259.079.078.95-
Dec 18, 20249.619.619.619.619.48-
Dec 17, 20249.629.729.629.729.59-
Dec 16, 20249.629.629.629.629.49-
Dec 13, 20249.769.769.769.769.63-
Dec 12, 20249.729.779.729.779.64-
Dec 11, 20249.729.879.729.759.62-
Dec 10, 20249.799.799.799.799.66-
Dec 9, 20249.859.859.859.859.72500
Dec 6, 20249.699.889.699.889.74-
Dec 5, 20249.579.639.549.639.50-
Dec 4, 20249.399.399.399.399.26-
Dec 3, 20249.309.409.309.399.26300
Dec 2, 20249.209.209.209.209.0850
Nov 29, 20249.239.239.239.239.10-
Nov 28, 20249.299.299.299.299.16-
Nov 27, 20249.259.259.259.259.13-
Nov 26, 20249.409.409.409.409.27-
Nov 25, 20249.349.559.349.559.42-
Nov 22, 20249.299.359.249.349.21180
Nov 21, 20249.499.499.309.309.17-
Nov 20, 20249.579.579.579.579.44-
Nov 19, 20249.629.629.519.519.38160
Nov 18, 20249.829.829.829.829.69-
Nov 15, 20249.779.919.779.919.78300
Nov 14, 20249.699.909.699.909.7787
Nov 13, 20249.709.809.669.729.59350
Nov 12, 202410.0110.0110.0110.019.87-
Nov 11, 202410.1810.1810.1710.1710.03-
Nov 8, 202410.3810.3810.3810.3810.24-
Nov 7, 202410.3310.3310.3310.3310.19-
Nov 6, 202410.3110.3110.3110.3110.17-
Nov 5, 202410.2710.2710.2710.2710.13-
Nov 4, 202410.3810.3810.2410.2410.111,500
Nov 1, 202410.2310.3410.2210.3410.20-
Oct 31, 202410.1610.2810.1610.1610.03-
Oct 30, 202410.5010.5010.5010.5010.36-
Oct 29, 202410.6410.7910.5210.6410.50250
Oct 28, 202410.7410.7810.6410.6410.491
Oct 25, 202410.4810.4810.4810.4810.34-
Oct 24, 202410.7310.7310.3510.3510.21200
Oct 23, 202410.7710.7710.7110.7110.57-
Oct 22, 202410.6510.6910.6510.6910.54-
Oct 21, 202410.8110.8110.8110.8110.66-
Oct 18, 202410.6810.8510.6810.8210.68-
Oct 17, 202410.7710.7710.7710.7710.62-
Oct 16, 202411.1011.1310.7910.7910.64-
Oct 15, 202411.6111.6111.6111.6111.46-
Oct 14, 202411.9911.9911.9911.9911.83-
Oct 11, 202411.8011.8011.8011.8011.64-
Oct 10, 202411.9011.9311.9011.9311.76300
Oct 9, 202411.8311.8711.7911.8011.6415
Oct 8, 202412.1512.1512.1512.1511.99-
Oct 7, 202412.2712.2712.2712.2712.10-
Oct 4, 202411.8111.8111.8111.8111.65-
Oct 3, 202411.3411.3411.3411.3411.19-
Oct 2, 202411.4311.4311.4311.4311.28-
Oct 1, 202411.4511.4511.4511.4511.30-
Sep 30, 202411.3911.3911.3911.3911.2450
Sep 27, 202411.4111.4111.3711.3711.22-
Sep 26, 202411.3111.3111.3111.3111.16-
Sep 25, 202411.0311.0311.0311.0310.89-
Sep 24, 202410.8111.1410.8111.1410.99-
Sep 23, 202410.8210.8210.8210.8210.68-
Sep 20, 202411.2711.2710.7610.8110.665
Sep 19, 202411.3311.3311.3311.3311.18-
Sep 18, 202411.1111.2711.1111.2011.05-
Sep 17, 202411.0511.1311.0511.1310.98-
Sep 16, 202411.0311.0311.0311.0310.88-
Sep 13, 202410.9711.0310.9711.0310.89150
Sep 12, 202410.9111.0510.9110.9610.81-
Sep 11, 202410.7610.7610.7610.7610.61-
Sep 10, 202410.7710.7710.7710.7710.62-
Sep 9, 202410.9010.9010.9010.9010.75-
Sep 6, 202411.0711.0711.0711.0710.92-
Sep 5, 202411.0611.0611.0211.0210.871,200
Sep 4, 202411.2611.2611.1011.1010.96350
Sep 3, 202411.6111.6411.5111.5111.35-
Sep 2, 202411.6911.7611.6511.7611.60-
Aug 30, 202411.4411.6411.4411.6411.48-
Aug 29, 202411.4011.4011.4011.4011.25-
Aug 28, 202411.5611.6011.4811.5111.35-
Aug 27, 202411.5911.6511.5911.6511.49-
Aug 26, 202411.4711.7311.4011.5611.41-
Aug 23, 202411.3511.5111.3511.4711.32-
Aug 22, 202411.4711.4711.3311.3911.24-
Aug 21, 202411.4111.5111.4111.4911.34-
Aug 20, 202411.3111.4011.3111.3711.22-
Aug 19, 202411.0511.2811.0511.2811.13-
Aug 16, 202411.0911.0911.0511.0510.902,800
Aug 15, 202410.9011.1010.9011.1010.95-
Aug 14, 202410.9510.9510.8510.8510.702,000
Aug 13, 202410.3510.7410.3510.7110.576,977
Aug 12, 202410.8010.8010.7010.7710.63-
Aug 9, 202410.6410.8210.6410.7410.60-
Aug 8, 202410.6310.6310.5010.6010.45-
Aug 7, 202410.6310.6910.6310.6910.54-
Aug 6, 202410.8110.8110.7010.7010.56-
Aug 5, 202410.5610.5610.3210.5510.41-
Aug 2, 202411.2311.2310.8910.8910.74-
Aug 1, 202411.5311.5811.4411.4411.28-
Jul 31, 202411.6111.6911.6111.6411.48-
Jul 30, 202411.6111.6111.4311.4411.29-
Jul 29, 202411.4411.4411.4411.4411.29-
Jul 26, 202411.6411.6411.4811.4811.33-
Jul 25, 202411.7011.7711.4911.4911.341,000
Jul 24, 202412.6212.6211.8811.8811.72400
Jul 23, 202412.8812.8812.6112.7612.58-
Jul 22, 202412.6912.8412.6912.8412.67-
Jul 19, 202412.6012.7212.6012.7212.55-
Jul 18, 202412.5712.6412.5212.6312.46-
Jul 17, 202412.5412.6512.5412.6512.48-
Jul 16, 202412.3812.4612.3812.4612.29-
Jul 15, 202412.4612.5112.3212.3212.16-
Jul 12, 202412.4112.5112.4112.5112.34-
Jul 11, 202412.5312.5412.3812.4012.24-
Jul 10, 202412.4712.5012.4012.5012.33-
Jul 9, 202412.5912.6312.5912.6312.45-
Jul 8, 202412.5612.6512.5612.5712.40-
Jul 5, 202412.9412.9412.9412.9412.76-
Jul 4, 202412.8012.9512.8012.9512.78-
Jul 3, 202412.6512.7712.6512.7412.57-
Jul 2, 202412.8512.8512.5212.5212.35-
Jul 1, 202413.0513.0512.7612.9412.77-
Jun 28, 202412.8212.8212.7812.7812.61-
Jun 27, 202412.6312.7612.6312.7612.59-
Jun 26, 202412.8112.8612.6512.8612.69-
Jun 25, 202412.5112.6012.5012.5912.42-
Jun 24, 202412.6112.6112.5512.5612.40-
Jun 21, 202412.6412.6412.5512.5512.38-
Jun 20, 202412.4812.6612.4812.6612.49400
Jun 19, 202412.5612.6012.5212.5312.37-
Jun 18, 202412.3912.6012.3912.6012.43-
Jun 17, 202412.3912.3912.1912.3512.18350
Jun 14, 202412.9012.9012.4912.5212.36-
Jun 13, 202412.4412.7212.4412.7212.55-
Jun 12, 202412.5512.6512.5212.6512.4739
Jun 11, 202412.7412.7412.3612.3612.2080
Jun 10, 202412.6012.7012.6012.7012.53-
Jun 7, 202412.8612.9112.8612.9112.74-
Jun 6, 202413.0713.0713.0613.0712.90-
Jun 5, 202413.2013.2713.1413.1412.96-
Jun 4, 202413.3513.3513.0213.0212.85100
Jun 3, 202413.7513.7513.3613.3713.19-
May 31, 202413.5613.5613.3913.4013.22840
May 30, 202413.2713.5513.2513.5513.36-
May 29, 202413.7013.7013.4213.4213.24-
May 28, 202413.6113.6913.6113.6913.51-
May 27, 202413.3413.3913.3413.3913.21-
May 24, 202413.3413.3413.3213.3213.14-
May 23, 202413.5913.5913.3713.4813.2950
May 22, 202413.8013.8013.4713.5113.3310
May 21, 202413.7814.0013.7813.7813.60-
May 20, 202413.7513.8513.7513.8513.66-
May 17, 202413.5713.7013.5613.7013.52-
May 16, 202413.6213.7013.5513.6413.45500
May 15, 202413.4813.4813.4813.4813.30-
May 14, 202413.1313.5413.1313.5413.36-
May 13, 202413.1113.1113.0213.0212.84-
May 10, 202413.0113.0313.0113.0312.86-
May 9, 202412.9012.9412.8712.9412.76-
May 8, 202412.9113.0712.9112.9112.741,200
May 7, 202412.8912.8912.7812.8612.69-
May 6, 202412.9112.9112.7712.7712.60-
May 3, 202412.8612.9112.7712.8612.69-
May 2, 202412.5312.8512.5312.8512.68-
Apr 30, 202412.5912.6012.5812.5812.41-
Apr 29, 202412.7012.7012.5512.5512.38250
Apr 26, 202412.7412.7412.5412.5812.41-
Apr 25, 202412.4912.5612.4912.5612.39-
Apr 24, 202412.6612.6612.4812.4812.31-
Apr 23, 202412.8312.8312.6512.6812.50-
Apr 22, 202412.8212.8212.7712.7712.60-
Apr 19, 202412.2312.6412.2312.6412.47-
Apr 18, 202412.3512.3912.3512.3912.221,000
Apr 17, 202412.4412.4412.4312.4312.26260
Apr 16, 202412.4512.4512.3112.3112.14-
Apr 15, 202412.7112.7212.6412.6412.46300
Apr 12, 202412.9112.9112.7412.7412.57-
Apr 11, 202412.8812.8812.8812.8812.71-
Apr 10, 202413.1613.1612.9312.9312.76-
Apr 9, 202412.8713.1912.8713.1913.01-
Apr 8, 202413.1013.1012.8112.8112.64780
Apr 5, 202413.2013.2013.1313.1312.95-
Apr 4, 202412.8913.1312.8913.1312.95-