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

Stora Enso Oyj (STEAV.HE)

Compare
8.58
-0.42
(-4.67%)
At close: April 4 at 6:29:58 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20259.009.308.508.528.5220,299
Apr 3, 20259.149.148.969.009.0010,600
Apr 2, 20259.1810.009.069.189.183,575
Apr 1, 20259.009.109.009.009.009,121
Mar 31, 20259.309.308.988.988.9813,943
Mar 28, 20259.069.289.069.209.201,059
Mar 27, 20259.029.468.929.469.4611,054
Mar 26, 20259.129.229.029.049.045,477
Mar 25, 20259.229.249.129.129.122,324
Mar 24, 20259.349.429.169.209.206,232
Mar 21, 2025 0.13 Dividend
Mar 21, 20259.609.609.269.309.305,639
Mar 20, 20259.909.909.609.609.476,391
Mar 19, 20259.809.929.809.869.733,240
Mar 18, 20259.9610.109.889.929.799,558
Mar 17, 202510.0010.109.989.989.843,669
Mar 14, 20259.829.989.729.869.7310,891
Mar 13, 20259.889.909.749.769.634,755
Mar 12, 20259.969.989.849.849.712,852
Mar 11, 202510.2510.409.9010.2010.067,639
Mar 10, 202510.4510.4510.1010.2510.112,857
Mar 7, 202510.7510.7510.3010.4510.316,724
Mar 6, 202510.4510.8510.4510.8010.653,259
Mar 5, 202510.1010.5010.1010.4010.267,669
Mar 4, 202510.3010.309.9810.009.862,867
Mar 3, 202510.3510.4510.1510.4010.264,683
Feb 28, 202510.1510.3510.1010.3510.214,113
Feb 27, 202510.6010.6010.3010.4010.262,482
Feb 26, 202510.7010.7010.5010.6010.462,715
Feb 25, 202510.8010.8510.6010.7010.561,698
Feb 24, 202510.7010.8510.7010.8010.65709
Feb 21, 202510.7010.8010.6510.7010.566,435
Feb 20, 202510.7510.8010.6010.7010.563,216
Feb 19, 202511.0511.0510.7010.7010.563,547
Feb 18, 202511.2011.2010.9511.0010.852,436
Feb 17, 202510.9011.3010.8011.2011.054,981
Feb 14, 202510.7011.1010.6510.9010.758,683
Feb 13, 202510.4510.8010.2510.7010.563,892
Feb 12, 20259.7810.009.769.969.835,444
Feb 11, 202510.4010.409.749.749.618,381
Feb 10, 202510.5010.5510.3510.4010.261,292
Feb 7, 202510.8510.8510.5010.5010.361,808
Feb 6, 202510.3510.8510.3510.8510.704,510
Feb 5, 202510.6010.6010.3010.3010.162,544
Feb 4, 202510.5010.6010.5010.6010.463,917
Feb 3, 202510.4010.6510.4010.5010.363,944
Jan 31, 202510.6010.7510.4010.4010.261,220
Jan 30, 202510.4510.6510.4510.6510.513,552
Jan 29, 202510.4510.5010.3510.3510.213,300
Jan 28, 202510.3510.4510.3010.4510.311,597
Jan 27, 202510.3010.4010.2510.4010.265,423
Jan 24, 202510.0510.5510.0010.3010.169,610
Jan 23, 202510.0510.1010.0010.059.911,319
Jan 22, 202510.0010.159.949.949.8110,148
Jan 21, 20259.9810.109.9010.109.96415
Jan 20, 202510.0010.059.909.989.842,807
Jan 17, 20259.8210.059.8010.059.912,795
Jan 16, 20259.909.909.689.689.553,979
Jan 15, 20259.709.889.709.869.735,146
Jan 14, 20259.749.789.669.709.571,245
Jan 13, 20259.569.689.549.649.5120,130
Jan 10, 20259.729.729.629.649.514,244
Jan 9, 20259.949.949.669.689.554,942
Jan 8, 20259.889.909.589.669.533,231
Jan 7, 20259.9010.159.889.909.773,879
Jan 3, 202510.0010.009.809.809.673,625
Jan 2, 20259.6810.009.6210.009.864,846
Dec 30, 20249.609.689.569.689.556,394
Dec 27, 20249.369.649.369.609.475,480
Dec 23, 20249.249.369.229.369.237,382
Dec 20, 20249.209.329.009.329.199,057
Dec 19, 20249.369.369.069.108.9812,354
Dec 18, 20249.629.689.329.449.3110,406
Dec 17, 20249.609.749.609.729.594,910
Dec 16, 20249.569.629.489.569.433,689
Dec 13, 20249.729.769.569.649.516,586
Dec 12, 20249.729.809.689.729.594,243
Dec 11, 20249.809.949.669.809.673,198
Dec 10, 20249.869.889.709.729.598,456
Dec 9, 20249.7810.109.789.869.7311,863
Dec 5, 20249.649.709.489.709.577,826
Dec 4, 20249.429.649.389.649.512,728
Dec 3, 20249.329.429.309.369.234,652
Dec 2, 20249.189.349.189.269.134,348
Nov 29, 20249.269.289.129.249.115,408
Nov 28, 20249.169.349.169.289.151,614
Nov 27, 20249.229.289.189.209.082,634
Nov 26, 20249.569.569.289.349.215,203
Nov 25, 20249.369.609.369.569.432,854
Nov 22, 20249.369.369.209.369.234,032
Nov 21, 20249.549.549.309.309.176,646
Nov 20, 20249.569.649.469.469.333,848
Nov 19, 20249.569.669.429.489.358,672
Nov 18, 20249.829.869.569.569.433,767
Nov 15, 20249.929.949.789.869.737,069
Nov 14, 20249.969.969.669.949.814,320
Nov 13, 20249.749.989.629.989.847,299
Nov 12, 202410.0010.059.809.809.6716,575
Nov 11, 202410.3010.3010.0510.2010.066,252
Nov 8, 202410.3510.3510.1510.3010.161,928
Nov 7, 202410.3010.4510.3010.3510.21430
Nov 6, 202410.3510.4510.2010.2510.1115,300
Nov 5, 202410.5010.5510.2510.5510.412,987
Nov 4, 202410.4510.5510.2510.5510.419,899
Nov 1, 202410.4010.4510.1510.4510.315,043
Oct 31, 202410.2510.3510.1510.2010.061,330
Oct 30, 202410.8010.8010.2510.2510.112,094
Oct 29, 202410.6510.8510.5010.8010.652,784
Oct 28, 202410.8010.8010.6010.7510.603,836
Oct 25, 202410.4510.8010.4510.8010.658,446
Oct 24, 202410.7510.7510.4010.4010.267,708
Oct 23, 202410.7010.9010.7010.7510.604,033
Oct 22, 202410.6510.8010.6010.8010.655,307
Oct 21, 202410.8010.8010.6510.6510.516,280
Oct 18, 202410.7510.8510.7510.8010.655,559
Oct 17, 202410.7510.8010.6510.7010.564,749
Oct 16, 202411.2511.2510.6010.8010.6511,457
Oct 15, 202411.6511.6511.1511.2011.0516,980
Oct 14, 202412.0512.0511.5511.6511.493,723
Oct 11, 202411.7512.1011.7512.0511.89828
Oct 10, 202411.9511.9511.7011.8511.69304
Oct 9, 202411.9012.0011.7511.9511.7912,395
Oct 8, 202412.1512.1511.8011.9011.742,072
Oct 7, 202412.2512.3011.9512.2512.0834,874
Oct 4, 202411.8512.1011.8512.0011.844,466
Oct 3, 202411.3512.1511.3511.8011.6410,119
Oct 2, 202411.3011.4011.2511.3511.201,531
Oct 1, 202411.6011.6511.3511.3511.203,881
Sep 30, 202411.4011.6011.3511.6011.443,225
Sep 27, 202411.5011.5511.4011.4011.258,840
Sep 26, 202411.2511.5511.2511.5011.344,287
Sep 25, 202410.9511.2510.9511.2511.105,322
Sep 24, 202410.8011.3510.8011.3511.208,092
Sep 23, 202410.7510.8010.7010.8010.65335
Sep 20, 202411.1511.3510.8010.8510.703,991
Sep 19, 202411.2511.6011.1511.1511.00343
Sep 18, 202411.0511.2511.0511.0510.901,744
Sep 17, 202411.0011.1510.9511.1010.953,699
Sep 16, 202411.1011.1010.9010.9010.751,143
Sep 13, 202411.0011.0510.9511.0510.902,213
Sep 12, 202410.8511.0510.8510.9510.802,182
Sep 11, 202410.9010.9010.7010.7010.563,292
Sep 10, 202410.8010.9510.7510.9510.803,365
Sep 9, 202410.9010.9510.7510.7510.603,882
Sep 6, 202411.1011.1010.8010.9010.754,533
Sep 5, 202411.0511.2011.0511.1511.001,291
Sep 4, 202411.4011.4011.0511.1511.001,094
Sep 3, 202411.7511.7511.4011.4011.252,275
Sep 2, 202411.7511.8011.6011.6511.495,490
Aug 30, 202411.5511.7011.5511.6011.449,305
Aug 29, 202411.4011.6011.4011.5011.343,243
Aug 28, 202411.6011.6011.4511.4511.292,931
Aug 27, 202411.8011.8011.6011.6011.446,983
Aug 26, 202411.5011.7511.3511.5011.3413,494
Aug 23, 202411.3511.8011.3511.8011.647,178
Aug 22, 202411.3511.4511.3011.3511.2012,862
Aug 21, 202411.4511.6011.4511.4511.291,649
Aug 20, 202411.4511.4511.2511.2511.103,011
Aug 19, 202411.0511.4011.0511.2511.103,170
Aug 16, 202411.1511.1511.0011.1511.001,268
Aug 15, 202410.9011.2010.9011.1511.002,734
Aug 14, 202411.0011.0010.8010.9010.751,480
Aug 13, 202410.7511.0010.7010.9510.806,304
Aug 12, 202410.8510.9510.7510.7510.605,041
Aug 9, 202410.7510.9010.7010.8510.701,655
Aug 8, 202410.9010.9010.6010.7010.561,626
Aug 7, 202410.6510.8010.6510.7010.562,386
Aug 6, 202410.7010.8010.5010.6510.516,759
Aug 5, 202410.5510.8010.3510.5510.419,540
Aug 2, 202411.4011.4010.8010.8510.706,931
Aug 1, 202411.6011.6511.3011.4011.252,493
Jul 31, 202411.7511.7511.5011.5011.34751
Jul 30, 202411.6511.6511.4011.5011.34864
Jul 29, 202411.4011.6511.4011.6511.49783
Jul 26, 202411.6511.6511.4011.4011.253,420
Jul 25, 202411.9511.9511.4511.6511.494,519
Jul 24, 202412.8012.8011.8511.9511.799,344
Jul 23, 202412.8512.8512.5012.7012.531,255
Jul 22, 202412.6013.0012.6013.0012.822,547
Jul 19, 202412.6012.7512.4512.7512.581,447
Jul 18, 202412.4512.7012.4512.6012.43250
Jul 17, 202412.5512.6512.5512.6512.486,001
Jul 16, 202412.4012.6512.3512.6512.485,130
Jul 15, 202412.5512.5512.3012.4012.234,470
Jul 12, 202412.3512.5512.3512.5512.384,445
Jul 11, 202412.4012.5012.3512.3512.181,356
Jul 10, 202412.6012.6012.4012.4512.28595
Jul 9, 202412.6512.6512.4512.5512.38283
Jul 8, 202412.6012.6512.5012.6512.48390
Jul 5, 202413.0013.0012.6012.6512.482,483
Jul 4, 202412.9513.0012.8013.0012.82694
Jul 3, 202412.7512.8012.6012.8012.631,174
Jul 2, 202412.7512.7512.4512.5012.332,548
Jul 1, 202412.9513.0012.7012.9512.771,816
Jun 28, 202412.8012.9512.6512.6512.48829
Jun 27, 202412.5512.8012.5512.8012.634,616
Jun 26, 202412.8012.9012.5512.6512.482,335
Jun 25, 202412.5512.9512.4512.9512.773,969
Jun 24, 202412.5512.6512.4012.6512.481,232
Jun 20, 202412.5512.6512.4512.5512.386,332
Jun 19, 202412.6012.6012.4512.4512.28320
Jun 18, 202412.4512.6012.3512.3512.181,389
Jun 17, 202412.2012.4012.1512.3512.1810,361
Jun 14, 202412.7512.7512.2012.2012.0323,112
Jun 13, 202412.5012.8012.4012.8012.633,318
Jun 12, 202412.5512.5512.3512.5512.388,365
Jun 11, 202412.6512.6512.3012.5012.332,659
Jun 10, 202412.5512.7012.5512.6012.432,490
Jun 7, 202412.8012.8512.6512.8012.635,937
Jun 6, 202413.1013.1012.8012.8012.631,684
Jun 5, 202412.9513.2512.9513.0012.826,204
Jun 4, 202413.2513.3012.9012.9012.732,222
Jun 3, 202413.6013.6013.2513.2513.07607
May 31, 202413.4513.6013.3513.6013.421,252
May 30, 202413.3013.5513.2013.4513.272,084
May 29, 202413.7513.7513.3513.4013.224,813
May 28, 202413.5013.7513.5013.7013.515,521
May 27, 202413.4513.4513.2513.3513.17320
May 24, 202413.4013.4513.2513.4513.277,865
May 23, 202413.5513.6013.3513.3513.176,312
May 22, 202413.8513.8513.5013.7013.512,214
May 21, 202414.0014.0513.7513.8513.663,505
May 20, 202413.8014.0013.7514.0013.812,449
May 17, 202413.7013.8513.5013.8513.6612,349
May 16, 202413.7513.8013.5013.7013.517,696
May 15, 202413.6014.1513.6013.7513.5618,319
May 14, 202413.0513.6013.0513.6013.422,860
May 13, 202413.1513.1513.0013.0512.872,010
May 10, 202412.9013.1512.9013.1512.972,019
May 8, 202413.0013.1012.8513.0012.821,876
May 7, 202412.9013.0012.7013.0012.824,196
May 6, 202412.9012.9512.7512.8512.681,572
May 3, 202412.9013.0012.8012.9012.731,199
May 2, 202412.5512.9012.5512.8012.633,239
Apr 30, 202412.7012.7012.5012.5512.388,246
Apr 29, 202412.7012.7012.5012.6012.4310,544
Apr 26, 202412.6012.9012.5512.7512.585,589
Apr 25, 202412.9513.0512.1512.6012.433,349
Apr 24, 202412.5012.5012.4012.4512.281,146
Apr 23, 202412.7512.7512.5512.5512.38539
Apr 22, 202412.7512.8012.6512.7512.582,937
Apr 19, 202412.3512.8012.3512.8012.63917
Apr 18, 202412.3012.4012.3012.4012.232,878
Apr 17, 202412.4512.5512.3512.3512.181,519
Apr 16, 202412.6512.6512.4012.5012.335,870
Apr 15, 202412.7012.8512.6012.6012.432,436
Apr 12, 202412.8512.9512.7012.7512.586,126
Apr 11, 202412.9012.9512.7512.8512.681,448
Apr 10, 202413.2013.2012.8013.0012.8210,048
Apr 9, 202413.0513.3013.0013.1512.97330
Apr 8, 202412.9513.1012.9013.0512.871,977
Apr 5, 202413.2513.3012.9512.9512.772,062
Apr 4, 202413.0013.3513.0013.3513.173,168