OTC Markets OTCQX - Delayed Quote USD

Stora Enso Oyj (SEOAY)

10.02
-0.26
(-2.53%)
At close: May 23 at 2:04:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202510.0110.149.9910.0210.0213,000
May 22, 202510.3310.3410.2410.2910.2914,300
May 21, 202510.2310.7210.1310.7210.7229,700
May 20, 202510.2110.4010.1510.2410.2423,100
May 19, 20259.8710.019.8710.0110.0116,000
May 16, 202510.0010.029.9710.0210.0223,100
May 15, 202510.0710.1810.0710.1710.1716,400
May 14, 202510.2610.2610.1510.1810.1854,300
May 13, 202510.1010.2110.0510.0710.0740,200
May 12, 20259.879.969.839.969.9632,100
May 9, 20259.509.509.399.479.4738,900
May 8, 20259.309.459.309.379.3732,100
May 7, 20259.149.149.079.099.09257,500
May 6, 20259.109.238.999.049.04181,200
May 5, 20259.239.309.169.239.2360,600
May 2, 20259.409.409.289.319.3151,900
May 1, 20259.209.349.129.259.2588,300
Apr 30, 20259.139.269.109.239.23121,800
Apr 29, 20259.409.419.349.389.3872,600
Apr 28, 20259.199.239.119.179.17161,000
Apr 25, 20259.029.159.029.159.1574,200
Apr 24, 20258.959.048.919.019.01188,100
Apr 23, 20259.009.068.808.838.83125,200
Apr 22, 20258.628.828.628.758.75326,600
Apr 21, 20258.618.648.388.488.48169,300
Apr 17, 20258.528.588.498.568.56192,300
Apr 16, 20258.468.638.438.518.5197,700
Apr 15, 20258.708.708.438.558.55276,800
Apr 14, 20258.588.688.578.648.64307,400
Apr 11, 20258.258.578.258.498.49286,000
Apr 10, 20258.408.408.138.368.36196,300
Apr 9, 20258.048.818.008.818.81378,100
Apr 8, 20258.688.687.978.208.20379,100
Apr 7, 20258.358.808.318.388.38384,100
Apr 4, 20258.939.038.728.768.76133,900
Apr 3, 20259.649.649.429.439.43138,800
Apr 2, 20259.509.619.459.559.55145,500
Apr 1, 20259.449.489.399.429.42209,500
Mar 31, 20259.469.469.359.449.44256,200
Mar 28, 20259.819.949.739.789.78136,000
Mar 27, 20259.489.619.489.529.52220,400
Mar 26, 20259.709.809.589.629.6261,000
Mar 25, 20259.789.789.659.689.6897,700
Mar 24, 2025 0.135 Dividend
Mar 24, 20259.769.899.739.759.75136,600
Mar 21, 202510.2910.3010.0410.089.9466,700
Mar 20, 202510.4210.5310.3610.3610.2210,200
Mar 19, 202510.6510.7110.5810.6310.4920,400
Mar 18, 202510.8710.8710.6910.7410.6035,100
Mar 17, 202510.9010.9710.8710.9210.7732,700
Mar 14, 202510.7510.8610.6710.7610.6235,800
Mar 13, 202510.5410.6510.4910.5010.3625,700
Mar 12, 202510.7110.8510.6710.7610.6256,800
Mar 11, 202511.0711.0710.8110.9510.8035,600
Mar 10, 202510.9811.1310.8710.9310.7821,400
Mar 7, 202511.3011.4411.2411.3411.1924,300
Mar 6, 202511.6011.8411.4511.4811.3312,400
Mar 5, 202511.1611.3411.1411.2611.1161,300
Mar 4, 202510.5510.9410.5410.9410.7949,600
Mar 3, 202510.9010.9910.7010.7310.5944,600
Feb 28, 202510.7010.7710.6210.6910.5541,000
Feb 27, 202510.7910.7910.6710.6810.5418,500
Feb 26, 202511.0611.0610.9210.9310.7812,400
Feb 25, 202511.1811.2211.1511.1711.0220,500
Feb 24, 202511.1411.2011.0811.1210.9754,500
Feb 21, 202511.3011.3011.0811.1110.969,900
Feb 20, 202511.1511.1611.1111.1511.0057,000
Feb 19, 202511.2511.2511.1311.1410.9937,900
Feb 18, 202511.4711.5111.4011.4511.30355,800
Feb 14, 202511.5011.5011.4011.4211.2714,600
Feb 13, 202511.1111.2711.0511.2611.1157,300
Feb 12, 202510.2310.4310.2310.3910.2576,000
Feb 11, 202510.1310.1610.0510.109.9631,000
Feb 10, 202510.7010.7110.6510.7010.5630,500
Feb 7, 202511.0411.0510.8010.8010.66120,600
Feb 6, 202510.9111.2810.9111.2011.05109,300
Feb 5, 202510.8810.9110.7610.8810.73205,100
Feb 4, 202510.9611.0410.9611.0210.8733,500
Feb 3, 202510.9111.0410.8810.9910.8433,300
Jan 31, 202511.1611.2611.1311.1711.0231,000
Jan 30, 202511.1011.2711.0711.2711.1237,000
Jan 29, 202511.0311.0811.0111.0610.9121,600
Jan 28, 202511.0311.0310.9210.9810.8342,200
Jan 27, 202510.9311.0310.8510.9210.7756,200
Jan 24, 202510.9511.0210.9210.9610.8176,300
Jan 23, 202510.5510.6210.4710.5910.4554,600
Jan 22, 202510.4810.6910.4310.6910.55111,200
Jan 21, 202510.4910.5910.4910.5910.4575,600
Jan 17, 202510.4310.4310.3510.3810.2435,300
Jan 16, 202510.0310.2410.0310.1510.01152,200
Jan 15, 202510.2210.2610.0210.2210.08134,200
Jan 14, 202510.0410.0810.0110.069.93304,400
Jan 13, 20259.9410.059.9410.039.90162,700
Jan 10, 202510.0810.089.919.959.8272,900
Jan 8, 202510.0510.219.9910.089.94102,700
Jan 7, 202510.3810.5410.3410.3610.22228,000
Jan 6, 202510.4510.9010.3410.6910.55138,000
Jan 3, 202510.1810.2410.1810.2210.08188,700
Jan 2, 202510.2610.3310.1910.2610.12129,600
Dec 31, 202410.2110.2110.0710.129.9883,900
Dec 30, 202410.3210.3310.0610.1910.05272,900
Dec 27, 202410.0010.5410.0010.2210.0899,400
Dec 26, 202410.0010.309.899.999.86132,200
Dec 24, 20249.8410.039.8410.019.8826,400
Dec 23, 20249.829.929.799.859.72343,600
Dec 20, 20249.539.869.539.809.67273,400
Dec 19, 20249.529.549.439.479.34305,100
Dec 18, 202410.0410.049.659.729.59114,300
Dec 17, 202410.1310.4510.1310.3210.18118,600
Dec 16, 202410.1310.2710.1110.2410.10248,700
Dec 13, 202410.1910.2210.1310.1810.0495,800
Dec 12, 202410.3810.4710.2610.2710.13104,700
Dec 11, 202410.3310.4410.3310.4110.2785,700
Dec 10, 202410.4210.4210.2410.3110.17125,000
Dec 9, 202410.6510.7310.4110.4910.35184,600
Dec 6, 202410.4410.5010.3610.4910.3589,500
Dec 5, 202410.2810.4110.2810.3310.19187,900
Dec 4, 202410.1410.3610.1010.109.9669,300
Dec 3, 20249.8910.169.859.949.81233,600
Dec 2, 20249.779.899.659.879.74182,000
Nov 29, 20249.569.919.569.919.7868,200
Nov 27, 20249.749.829.749.829.69126,900
Nov 26, 20249.789.789.659.679.54154,400
Nov 25, 20249.9810.089.9010.049.91222,500
Nov 22, 20249.719.769.539.699.56103,400
Nov 21, 20249.849.849.719.789.65178,100
Nov 20, 202410.0210.029.919.989.8595,100
Nov 19, 202410.0510.1210.0510.109.96280,200
Nov 18, 202410.1810.1910.0510.069.93340,700
Nov 15, 202410.4110.4110.2810.2910.15186,000
Nov 14, 202410.3910.5510.3210.4510.31306,600
Nov 13, 202410.2410.2710.1410.2010.06552,100
Nov 12, 202410.4310.4310.2710.3510.21187,000
Nov 11, 202410.7910.7910.6810.7210.58135,500
Nov 8, 202410.9911.0010.8110.8510.7059,400
Nov 7, 202411.2411.2511.1211.1511.00125,000
Nov 6, 202411.0011.1210.9611.1110.9698,700
Nov 5, 202411.1511.2711.1511.2111.0698,100
Nov 4, 202411.2411.2911.1911.2111.06102,200
Nov 1, 202411.1611.2711.1511.1811.0357,900
Oct 31, 202411.0611.1311.0011.0810.93103,600
Oct 30, 202411.1111.1911.0911.1310.9878,700
Oct 29, 202411.3811.4311.3211.3811.23105,800
Oct 28, 202411.6011.6011.4311.4811.3358,700
Oct 25, 202411.5111.6411.4311.4611.3184,800
Oct 24, 202411.3411.3711.1211.1611.0149,600
Oct 23, 202411.6411.6411.3511.5011.3544,700
Oct 22, 202411.6511.7111.6211.6611.5049,800
Oct 21, 202411.5511.6911.4611.5211.37129,500
Oct 18, 202411.9711.9711.7311.7711.6170,800
Oct 17, 202411.5311.6611.5311.5911.43121,700
Oct 16, 202412.0012.0011.7011.7811.6263,100
Oct 15, 202412.8512.8512.1712.1812.0242,700
Oct 14, 202412.7412.8012.5812.7512.5846,400
Oct 11, 202413.2513.2713.2013.2113.0330,700
Oct 10, 202412.9613.0612.9413.0012.8325,100
Oct 9, 202413.2813.2813.1013.1712.9917,700
Oct 8, 202413.1013.5113.0613.1813.0028,600
Oct 7, 202413.3913.5813.3913.5113.3336,000
Oct 4, 202413.3013.3013.2013.2513.0722,200
Oct 3, 202413.1813.3513.0313.0412.8722,100
Oct 2, 202412.6112.6512.6012.6412.4710,700
Oct 1, 202412.7912.7912.6212.6812.5110,900
Sep 30, 202412.8112.9812.7912.8112.6420,900
Sep 27, 202412.8312.8912.7412.7412.5735,400
Sep 26, 202412.8212.8812.8012.8412.6726,900
Sep 25, 202412.5412.5912.4712.4712.3021,900
Sep 24, 202412.3412.4912.3412.4212.2541,500
Sep 23, 202412.0512.0512.0012.0011.8446,900
Sep 20, 202412.1712.3312.0312.1011.9443,600
Sep 19, 202412.8012.8012.6112.6912.5221,900
Sep 18, 202412.5112.7012.4512.5912.4258,800
Sep 17, 202412.4812.6212.3512.3712.2085,200
Sep 16, 202412.2412.3312.2012.3112.15174,100
Sep 13, 202412.3012.4112.2012.2212.0626,700
Sep 12, 202412.0312.1912.0312.1712.0144,900
Sep 11, 202411.8912.0111.8011.9911.8357,300
Sep 10, 202411.8311.9211.8211.9211.7686,600
Sep 9, 202411.9611.9711.8711.9211.76100,000
Sep 6, 202412.2012.2012.0112.0111.8522,400
Sep 5, 202412.4012.4012.2812.3012.1453,000
Sep 4, 202412.2512.3112.2512.2612.1032,800
Sep 3, 202412.5612.6312.5012.5412.3728,900
Aug 30, 202412.8713.0512.8712.9512.7844,200
Aug 29, 202412.8912.8912.7212.8412.6722,300
Aug 28, 202412.7912.8012.7012.7312.5618,200
Aug 27, 202412.9912.9912.8612.9412.7715,200
Aug 26, 202413.0813.0912.9212.9812.8126,500
Aug 23, 202412.7712.9012.7712.9012.7377,900
Aug 22, 202412.6612.6812.5912.6012.4327,100
Aug 21, 202412.7712.8712.7512.8112.6412,500
Aug 20, 202412.6312.7312.6012.7212.5539,800
Aug 19, 202412.3112.5812.3112.5612.3968,300
Aug 16, 202412.1712.2212.1512.2112.0542,500
Aug 15, 202412.1312.1812.1312.1311.9791,600
Aug 14, 202411.9511.9611.8911.9311.7796,200
Aug 13, 202411.7511.9811.7511.9611.80359,300
Aug 12, 202411.6911.7611.6911.7111.5585,200
Aug 9, 202411.6911.7411.6511.7411.58123,100
Aug 8, 202411.5811.6311.5111.5811.42123,900
Aug 7, 202411.6711.6911.4611.4911.34136,700
Aug 6, 202411.4911.6311.3811.4711.32153,100
Aug 5, 202411.4611.6011.4211.4911.3456,100
Aug 2, 202411.7611.8511.6911.8111.6532,100
Aug 1, 202412.3512.3512.1012.1712.0134,500
Jul 31, 202412.4712.4912.4112.4512.2832,700
Jul 30, 202412.3712.4312.2312.3712.2059,400
Jul 29, 202412.5012.5412.4512.5112.3466,100
Jul 26, 202412.5012.5212.3912.4212.2546,800
Jul 25, 202412.5612.6312.4212.5712.4050,700
Jul 24, 202413.0913.1812.7412.8112.6416,300
Jul 23, 202413.7313.7713.6813.7013.5219,300
Jul 22, 202414.0514.3213.9014.3214.1317,300
Jul 19, 202413.7513.9713.7113.9513.767,900
Jul 18, 202413.8213.8213.6113.6713.4925,900
Jul 17, 202413.7513.7613.6813.6813.5026,800
Jul 16, 202413.6213.7713.6213.6813.5022,500
Jul 15, 202413.4513.5613.4313.5013.3212,900
Jul 12, 202413.6013.6513.5713.5813.4046,900
Jul 11, 202413.5213.5213.4113.4313.2517,400
Jul 10, 202413.5613.7713.2613.5013.3252,900
Jul 9, 202413.5413.5513.4313.4813.3012,500
Jul 8, 202413.6613.6913.5513.6113.4319,000
Jul 5, 202413.5913.6513.5713.6513.4721,400
Jul 3, 202413.8213.8913.7513.7913.619,900
Jul 2, 202413.3913.5113.2913.5013.3230,300
Jul 1, 202413.8413.8413.6313.8313.6429,600
Jun 28, 202413.7013.7013.4313.5413.3646,600
Jun 27, 202413.6213.7713.4213.7213.5415,100
Jun 26, 202413.5713.6213.4013.5013.3214,400
Jun 25, 202413.7113.7413.4413.7213.5435,700
Jun 24, 202413.5313.5513.2813.5013.3271,300
Jun 21, 202413.4613.6813.0813.4813.3015,600
Jun 20, 202413.4413.8313.4413.6013.4237,700
Jun 18, 202413.4013.7013.4013.4713.2952,000
Jun 17, 202413.0613.3613.0613.2513.0721,300
Jun 14, 202413.2513.4413.1613.2013.0212,100
Jun 13, 202413.8413.8813.7713.8013.6225,700
Jun 12, 202413.6813.8313.5313.5513.3715,700
Jun 11, 202413.3113.5113.2713.4313.2533,800
Jun 10, 202413.6313.7813.5813.7313.555,900
Jun 7, 202413.7113.8913.7113.8213.639,800
Jun 6, 202414.0314.0713.9514.0413.8515,700
Jun 5, 202414.2614.4914.1514.2414.0516,000
Jun 4, 202414.0814.2114.0814.1613.978,000
Jun 3, 202414.5514.6714.5314.6214.424,800
May 31, 202414.6014.7214.5014.6714.4725,800
May 30, 202414.5914.8814.5914.6814.4815,100
May 29, 202414.4914.7114.2414.4214.237,200
May 28, 202414.9415.2314.9014.9614.766,100
May 24, 202414.5914.8514.5214.6114.419,100