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

Stora Enso Oyj (STE-R.ST)

Compare
89.80
-3.55
(-3.80%)
At close: April 4 at 5:29:41 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202593.3594.2587.8589.8089.80671,313
Apr 3, 202591.8594.1591.2093.3593.351,061,232
Apr 2, 202594.5095.5094.0095.4095.40173,197
Apr 1, 202595.5095.6593.2095.0595.05456,670
Mar 31, 202597.0597.4094.7594.7594.75343,575
Mar 28, 202596.2099.4596.2098.4598.45252,473
Mar 27, 202596.8097.4595.5096.5096.50607,053
Mar 26, 202598.3098.8097.0097.7597.75559,310
Mar 25, 2025100.00100.1097.3097.8097.80526,894
Mar 24, 2025102.40103.0099.75100.00100.001,171,326
Mar 21, 2025 1.42 Dividend
Mar 21, 2025104.80105.50101.20101.90101.90679,705
Mar 20, 2025108.40108.40106.00106.60106.47388,606
Mar 19, 2025108.50108.90107.30108.20108.07187,161
Mar 18, 2025110.90111.80108.40108.70108.57507,351
Mar 17, 2025110.00111.40109.70110.30110.17324,210
Mar 14, 2025107.90110.10107.30109.80109.67807,011
Mar 13, 2025108.60109.00107.00107.90107.771,445,253
Mar 12, 2025110.50110.50108.10108.70108.57499,391
Mar 11, 2025112.00113.20108.90109.10108.97304,514
Mar 10, 2025114.00114.40111.20111.60111.46396,089
Mar 7, 2025117.70118.20113.70114.20114.06456,799
Mar 6, 2025115.80119.50115.50119.00118.85675,705
Mar 5, 2025113.80116.80113.80115.00114.86464,749
Mar 4, 2025113.60114.40111.30111.90111.76413,021
Mar 3, 2025115.90116.90114.60115.10114.961,995,600
Feb 28, 2025114.60116.20113.30115.90115.76551,105
Feb 27, 2025117.10117.40115.80115.90115.76338,898
Feb 26, 2025119.10120.80117.40117.90117.76458,660
Feb 25, 2025118.30119.80118.10119.00118.85323,952
Feb 24, 2025120.00122.10118.60119.40119.25350,711
Feb 21, 2025119.30120.70118.90119.50119.35653,595
Feb 20, 2025120.50120.90119.00119.20119.05282,567
Feb 19, 2025123.10124.00120.30120.60120.45274,880
Feb 18, 2025125.80126.00122.40123.00122.85593,403
Feb 17, 2025122.50126.70121.60125.70125.55715,388
Feb 14, 2025121.00125.20120.00122.50122.35490,420
Feb 13, 2025113.60121.50113.60121.50121.351,073,238
Feb 12, 2025110.00113.20109.90113.00112.86624,402
Feb 11, 2025112.90114.30109.20109.80109.671,213,958
Feb 10, 2025118.90119.80116.40116.90116.76270,281
Feb 7, 2025122.80122.80118.60118.60118.46153,755
Feb 6, 2025118.00122.80117.10122.50122.35265,055
Feb 5, 2025120.10121.20117.30117.80117.66245,456
Feb 4, 2025121.40122.50119.70120.20120.05138,381
Feb 3, 2025119.60121.80119.60121.30121.15273,482
Jan 31, 2025120.00123.50120.00123.10122.95350,184
Jan 30, 2025120.80122.00120.30121.60121.45317,008
Jan 29, 2025120.10120.80119.00120.60120.45165,961
Jan 28, 2025118.50120.60117.90120.10119.95193,618
Jan 27, 2025118.20119.90117.40118.70118.56140,180
Jan 24, 2025115.50121.00115.50119.40119.25763,510
Jan 23, 2025114.80115.80114.60115.30115.16148,252
Jan 22, 2025115.00116.10114.10114.80114.66108,973
Jan 21, 2025115.10115.30113.60115.30115.16185,971
Jan 20, 2025115.10115.70114.00115.20115.06170,073
Jan 17, 2025112.10115.60112.10115.10114.96461,101
Jan 16, 2025113.80114.00111.10112.10111.96575,789
Jan 15, 2025111.50113.50111.50113.20113.06155,502
Jan 14, 2025112.20112.90111.40111.60111.46205,813
Jan 13, 2025110.20112.30109.70111.80111.66180,833
Jan 10, 2025111.10113.30110.60110.60110.47272,805
Jan 9, 2025111.00112.50110.90111.20111.06192,684
Jan 8, 2025114.00114.30110.70111.70111.56493,771
Jan 7, 2025113.90116.90113.40114.30114.16451,978
Jan 3, 2025113.80114.60112.40112.70112.56145,475
Jan 2, 2025111.60113.70111.50113.70113.56247,751
Dec 30, 2024110.50111.60110.20111.50111.36211,682
Dec 27, 2024108.00111.50108.00111.00110.86246,952
Dec 23, 2024107.10108.00106.40107.90107.77271,109
Dec 20, 2024103.90107.20102.90107.20107.07464,747
Dec 19, 2024107.50107.90103.90104.10103.97338,957
Dec 18, 2024110.40111.80107.10108.50108.37700,996
Dec 17, 2024110.40112.00110.00112.00111.86200,248
Dec 16, 2024111.00111.40109.90110.90110.76316,949
Dec 13, 2024113.00113.00111.10111.40111.26223,575
Dec 12, 2024 1.10 Dividend
Dec 12, 2024113.00113.20111.80113.00112.86467,747
Dec 11, 2024112.20116.10111.20113.40113.16325,626
Dec 10, 2024112.80114.40112.20112.50112.26505,395
Dec 9, 2024114.10116.70113.50113.90113.66984,219
Dec 6, 2024111.90112.60111.30112.50112.26132,077
Dec 5, 2024110.60111.90109.80111.90111.66473,969
Dec 4, 2024109.00111.90108.50110.90110.67315,072
Dec 3, 2024107.80109.40107.80109.10108.87243,885
Dec 2, 2024105.70108.20105.10107.20106.97527,057
Nov 29, 2024106.80107.10104.80105.90105.68492,393
Nov 28, 2024106.90107.80106.20107.00106.78217,968
Nov 27, 2024107.00107.00105.90106.90106.68441,805
Nov 26, 2024109.10109.60106.70107.20106.97354,916
Nov 25, 2024108.20111.30108.20110.60110.37655,374
Nov 22, 2024108.40108.80106.50107.40107.17744,388
Nov 21, 2024110.00110.30107.90108.20107.97571,492
Nov 20, 2024111.20111.90109.60110.10109.87360,264
Nov 19, 2024111.20112.60109.50110.60110.37468,994
Nov 18, 2024113.80114.60110.40110.90110.67288,649
Nov 15, 2024113.90115.50113.20113.90113.66158,987
Nov 14, 2024112.80115.00112.20114.40114.16294,952
Nov 13, 2024112.80113.80111.60112.80112.56475,528
Nov 12, 2024115.50115.60112.90113.10112.86356,236
Nov 11, 2024118.20119.00116.70116.70116.45234,152
Nov 8, 2024119.50119.50117.80118.00117.75178,656
Nov 7, 2024120.70122.10119.50119.70119.45280,996
Nov 6, 2024120.10122.70119.20120.40120.15301,830
Nov 5, 2024120.50121.00119.90120.20119.95189,073
Nov 4, 2024119.90121.20119.50120.60120.35191,666
Nov 1, 2024118.50119.40118.30119.10118.8567,247
Oct 31, 2024119.00119.80118.00118.50118.25228,616
Oct 30, 2024121.00121.70118.60119.00118.75494,500
Oct 29, 2024121.80124.40121.00121.30121.05411,791
Oct 28, 2024123.00124.30122.00122.20121.94540,931
Oct 25, 2024119.50123.20119.50122.60122.34652,533
Oct 24, 2024122.30123.50118.60118.60118.35647,248
Oct 23, 2024123.00124.30121.90122.60122.34238,619
Oct 22, 2024121.80123.60120.50123.10122.84290,648
Oct 21, 2024123.80123.80121.80121.80121.54166,520
Oct 18, 2024122.10124.10122.10123.80123.54387,794
Oct 17, 2024123.20123.70121.60122.00121.74329,811
Oct 16, 2024126.30127.00121.50123.20122.941,347,024
Oct 15, 2024131.60131.90126.20126.80126.53475,071
Oct 14, 2024136.50137.20130.70132.20131.92485,318
Oct 11, 2024134.30137.00134.30136.50136.21473,425
Oct 10, 2024135.30135.90133.50134.30134.02212,656
Oct 9, 2024134.50136.10133.80135.70135.41122,206
Oct 8, 2024138.00138.00134.20134.70134.42311,545
Oct 7, 2024139.40140.40136.30139.90139.61687,907
Oct 4, 2024134.50137.80134.40136.70136.41262,404
Oct 3, 2024129.50138.70129.10134.40134.121,107,984
Oct 2, 2024130.60130.70127.80129.40129.13143,675
Oct 1, 2024130.30131.70129.50130.10129.83176,446
Sep 30, 2024128.80131.00128.10129.90129.63161,670
Sep 27, 2024129.50130.60128.70129.10128.83132,406
Sep 26, 2024129.70130.20128.30129.30129.03335,951
Sep 25, 2024125.00127.20124.60127.20126.93230,542
Sep 24, 2024122.90126.20122.90125.30125.04405,091
Sep 23, 2024123.30123.30121.50122.20121.94281,417
Sep 20, 2024128.30128.50122.60123.20122.94461,818
Sep 19, 2024127.90131.00127.90128.40128.13251,368
Sep 18, 2024126.00127.80125.70127.20126.9394,178
Sep 17, 2024125.00127.00124.50126.30126.03323,633
Sep 16, 2024124.50124.80123.80124.70124.44150,453
Sep 13, 2024124.50125.70124.50125.20124.9488,055
Sep 12, 2024124.70126.50124.20124.90124.64125,033
Sep 11, 2024123.20124.10122.70123.30123.04126,090
Sep 10, 2024123.30124.80122.90123.40123.14147,602
Sep 9, 2024124.20125.30123.40123.50123.24250,058
Sep 6, 2024125.90126.10123.60124.00123.74394,869
Sep 5, 2024126.20128.00126.10126.60126.3387,863
Sep 4, 2024128.00128.20125.80126.50126.23254,533
Sep 3, 2024132.40133.30129.10130.00129.73144,990
Sep 2, 2024132.20133.50131.60132.60132.3299,943
Aug 30, 2024130.80132.80130.70132.70132.4283,759
Aug 29, 2024130.00132.00130.00130.80130.5370,613
Aug 28, 2024131.10131.80129.70130.00129.73165,140
Aug 27, 2024132.40133.20131.20131.20130.9284,128
Aug 26, 2024130.80134.00129.80132.10131.82214,498
Aug 23, 2024129.30131.60129.30130.70130.43155,506
Aug 22, 2024130.10130.20128.30129.40129.13174,909
Aug 21, 2024129.80131.50129.70130.70130.43145,702
Aug 20, 2024129.70130.50128.80129.80129.53170,518
Aug 19, 2024127.50129.60126.90129.30129.03114,159
Aug 16, 2024127.20128.40127.10127.80127.53102,908
Aug 15, 2024125.30128.20125.30127.70127.43277,726
Aug 14, 2024125.70125.80124.30124.90124.64135,014
Aug 13, 2024124.10125.30122.70125.30125.04423,257
Aug 12, 2024124.00124.60122.70123.90123.64115,362
Aug 9, 2024123.20124.60123.00123.40123.14128,440
Aug 8, 2024121.30122.90119.80122.30122.04145,231
Aug 7, 2024122.60122.90121.50122.00121.74138,141
Aug 6, 2024123.20123.40121.00121.30121.05225,346
Aug 5, 2024120.60123.30119.60121.80121.54484,121
Aug 2, 2024130.00130.00124.10125.20124.94798,249
Aug 1, 2024133.70134.80130.90131.20130.92327,235
Jul 31, 2024134.50136.30133.80133.90133.62247,847
Jul 30, 2024136.10136.10133.60134.30134.02187,631
Jul 29, 2024134.60136.20134.50135.90135.61150,205
Jul 26, 2024136.10136.30134.40134.40134.12334,434
Jul 25, 2024137.80138.70134.40136.40136.11613,683
Jul 24, 2024145.60148.00138.30138.40138.111,337,344
Jul 23, 2024150.00150.40146.60148.10147.79148,364
Jul 22, 2024147.30150.40147.30150.10149.78110,752
Jul 19, 2024146.00147.90145.50147.30146.9960,434
Jul 18, 2024145.20147.30144.30145.40145.0954,941
Jul 17, 2024145.90147.00143.90145.40145.0995,385
Jul 16, 2024143.90147.20143.00145.60145.29142,242
Jul 15, 2024143.60144.80142.30143.90143.6073,968
Jul 12, 2024141.70144.30141.70144.30144.00119,384
Jul 11, 2024143.40143.90140.70141.60141.30181,208
Jul 10, 2024142.00143.20141.30142.50142.2065,638
Jul 9, 2024144.30145.00142.50142.60142.30413,988
Jul 8, 2024143.50144.70142.60144.30144.0099,517
Jul 5, 2024147.20147.60143.20143.20142.90150,945
Jul 4, 2024145.00147.20144.90146.80146.4983,645
Jul 3, 2024143.50145.70143.50144.90144.6048,865
Jul 2, 2024146.40146.50142.50143.40143.10203,675
Jul 1, 2024148.20149.00145.10146.90146.59195,410
Jun 28, 2024146.00147.50144.20144.80144.50125,263
Jun 27, 2024142.50145.30141.50145.30144.9991,965
Jun 26, 2024143.80145.90142.50142.50142.20169,937
Jun 25, 2024141.10143.90140.00143.50143.20101,301
Jun 24, 2024141.70142.30139.80141.40141.10106,369
Jun 20, 2024140.00142.30139.50142.10141.8093,728
Jun 19, 2024140.60141.60140.10140.10139.8154,825
Jun 18, 2024139.00142.10138.90140.80140.50192,468
Jun 17, 2024139.70140.20137.60139.30139.01189,602
Jun 14, 2024144.70144.90139.00139.70139.41173,046
Jun 13, 2024140.70144.80139.70144.60144.30415,382
Jun 12, 2024141.50141.70139.70140.60140.30226,307
Jun 11, 2024143.90144.10139.00141.10140.80298,686
Jun 10, 2024144.00144.80142.90143.80143.50193,716
Jun 7, 2024146.40146.40144.00145.70145.39429,265
Jun 5, 2024150.30151.00147.20148.20147.89253,148
Jun 4, 2024151.20151.50146.80147.10146.79339,122
Jun 3, 2024155.20155.50151.20152.00151.68246,745
May 31, 2024155.40155.90152.80153.40153.08206,114
May 30, 2024151.60155.90151.60155.50155.17189,415
May 29, 2024156.60156.60153.00153.70153.38227,041
May 28, 2024157.10158.60155.90157.70157.37505,457
May 27, 2024154.70155.20153.70155.00154.6767,641
May 24, 2024154.90155.90154.50155.10154.77121,563
May 23, 2024157.30157.60155.50156.20155.87185,987
May 22, 2024160.00160.20157.10157.90157.57228,712
May 21, 2024160.90162.70159.50160.40160.06558,791
May 20, 2024160.90161.60159.60160.90160.56477,305
May 17, 2024158.60160.20156.70160.20159.86414,115
May 16, 2024159.20160.30157.80158.70158.37130,932
May 15, 2024159.00166.00158.80159.00158.67735,051
May 14, 2024154.30160.30154.00158.80158.47400,910
May 13, 2024153.20154.20152.50154.00153.68105,442
May 10, 2024152.00154.40152.00153.00152.6890,890
May 8, 2024151.50153.70151.30151.80151.4879,801
May 7, 2024149.80152.00148.70151.30150.98414,941
May 6, 2024150.10150.60148.30149.80149.49121,865
May 3, 2024150.00151.70149.30150.20149.88101,911
May 2, 2024147.10150.90147.00149.90149.59133,365
Apr 30, 2024147.60149.30146.90149.30148.99126,747
Apr 29, 2024149.00149.10146.30147.60147.29202,231
Apr 26, 2024146.00151.20146.00148.70148.39208,757
Apr 25, 2024147.10155.10141.90148.50148.19912,077
Apr 24, 2024146.80146.90144.20145.00144.70113,858
Apr 23, 2024148.70149.00144.70145.40145.09143,311
Apr 22, 2024148.80149.70146.70148.70148.39135,486
Apr 19, 2024144.50148.80143.70148.80148.49295,100
Apr 18, 2024144.60145.00143.00144.60144.30133,316
Apr 17, 2024145.90146.10143.90144.60144.3090,320
Apr 16, 2024144.70145.50143.60145.30144.99119,253
Apr 15, 2024146.30148.50145.40146.00145.69144,659
Apr 12, 2024149.30149.80146.60146.90146.5996,229
Apr 11, 2024148.80149.20146.60148.40148.0978,884
Apr 10, 2024151.00151.40148.00148.10147.79223,266
Apr 9, 2024148.00151.80148.00150.50150.18193,683
Apr 8, 2024150.00151.10147.40148.50148.19243,477
Apr 5, 2024151.50152.70150.90150.90150.58110,063
Apr 4, 2024149.80152.90149.40152.00151.68226,323