Helsinki - Delayed Quote EUR

Stora Enso Oyj (STERV.HE)

8.89
-0.10
(-1.11%)
At close: 6:29:47 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 20258.949.048.788.898.891,068,597
May 16, 20259.139.208.948.998.991,385,696
May 15, 20259.069.138.939.119.111,422,350
May 14, 20259.079.218.989.149.142,288,470
May 13, 20259.009.238.979.069.062,616,843
May 12, 20258.579.048.579.009.004,293,157
May 9, 20258.428.548.408.448.441,368,342
May 8, 20258.138.398.058.398.392,416,571
May 7, 20257.998.157.968.088.081,483,234
May 6, 20258.158.167.958.018.012,014,675
May 5, 20258.248.248.128.168.161,003,665
May 2, 20258.448.638.248.248.241,722,859
Apr 30, 20258.278.368.068.178.173,041,165
Apr 29, 20258.118.438.098.268.262,400,974
Apr 28, 20258.048.177.958.108.101,748,251
Apr 25, 20258.358.437.878.068.063,130,202
Apr 24, 20258.028.027.837.957.951,988,358
Apr 23, 20257.808.057.777.927.922,525,874
Apr 22, 20257.557.717.417.717.711,322,304
Apr 17, 20257.577.627.517.557.551,167,327
Apr 16, 20257.537.597.447.587.582,097,766
Apr 15, 20257.647.737.607.687.681,640,217
Apr 14, 20257.607.687.527.687.681,773,174
Apr 11, 20257.557.557.107.397.395,513,224
Apr 10, 20258.248.357.467.477.474,431,433
Apr 9, 20257.427.517.207.377.373,386,163
Apr 8, 20257.838.047.707.727.723,808,099
Apr 7, 20257.148.107.147.767.763,144,410
Apr 4, 20258.558.678.008.168.162,127,272
Apr 3, 20258.538.788.538.658.652,598,758
Apr 2, 20258.758.888.708.868.861,181,739
Apr 1, 20258.758.858.618.818.812,053,268
Mar 31, 20258.949.008.718.718.713,133,785
Mar 28, 20258.909.198.909.099.092,876,388
Mar 27, 20258.928.988.828.938.932,049,356
Mar 26, 20259.039.118.969.019.011,635,731
Mar 25, 20259.129.208.999.019.011,988,904
Mar 24, 20259.379.429.109.139.132,407,945
Mar 21, 2025 0.13 Dividend
Mar 21, 20259.479.629.239.319.313,272,079
Mar 20, 20259.789.829.579.659.522,196,030
Mar 19, 20259.839.899.749.819.683,019,345
Mar 18, 202510.0910.179.879.879.741,808,714
Mar 17, 20259.9810.109.9510.029.881,003,872
Mar 14, 20259.809.989.709.949.802,283,483
Mar 13, 20259.859.919.709.779.642,354,892
Mar 12, 202510.1310.139.839.929.791,374,959
Mar 11, 202510.2410.389.939.979.831,479,556
Mar 10, 202510.4510.4810.1310.1910.051,787,328
Mar 7, 202510.7310.7510.3910.4410.291,535,906
Mar 6, 202510.5810.9010.5810.7910.642,231,327
Mar 5, 202510.2810.6010.2710.4110.272,216,347
Mar 4, 202510.2310.3510.0210.119.972,392,212
Mar 3, 202510.4010.4910.2710.4310.281,888,959
Feb 28, 202510.2210.4010.1410.3610.232,864,460
Feb 27, 202510.4910.5310.3610.3610.231,460,433
Feb 26, 202510.6910.8410.5210.5510.411,696,242
Feb 25, 202510.6010.7610.5910.6610.52949,895
Feb 24, 202510.8610.9810.6310.7010.561,339,721
Feb 21, 202510.6810.8510.6610.7110.571,771,875
Feb 20, 202510.7110.8310.6510.6710.531,652,580
Feb 19, 202510.9711.1110.7410.7510.611,527,117
Feb 18, 202511.2311.2310.9110.9910.841,470,798
Feb 17, 202510.9011.2910.8311.2011.052,183,872
Feb 14, 202510.7911.1510.6910.9210.772,101,080
Feb 13, 202510.0610.8010.0610.7910.643,269,255
Feb 12, 20259.7710.049.7510.019.872,505,268
Feb 11, 20259.9910.169.729.759.623,937,917
Feb 10, 202510.5210.5910.3510.3610.231,884,961
Feb 7, 202510.8510.8510.4910.4910.351,608,014
Feb 6, 202510.4410.8710.3410.8210.672,376,648
Feb 5, 202510.5510.6810.3510.4010.261,219,451
Feb 4, 202510.5910.6910.4710.5610.421,374,980
Feb 3, 202510.4310.6210.4310.5910.451,471,072
Jan 31, 202510.5310.7610.4810.6910.552,017,093
Jan 30, 202510.5510.6510.4910.5810.441,346,053
Jan 29, 202510.4510.5510.3810.5510.411,355,617
Jan 28, 202510.3410.5210.2610.4410.291,264,743
Jan 27, 202510.3010.4210.2110.3310.191,058,058
Jan 24, 202510.1710.5610.0810.4010.252,158,260
Jan 23, 202510.0310.1010.0110.079.941,227,465
Jan 22, 202510.0410.159.9810.039.891,004,625
Jan 21, 202510.0510.089.9010.089.94944,388
Jan 20, 202510.0210.099.9110.059.91803,137
Jan 17, 20259.8110.069.8110.019.871,355,515
Jan 16, 20259.939.939.689.789.652,279,811
Jan 15, 20259.709.909.709.859.721,590,010
Jan 14, 20259.769.789.679.689.552,094,648
Jan 13, 20259.599.749.549.739.601,244,848
Jan 10, 20259.689.889.619.619.481,636,180
Jan 9, 20259.659.799.659.689.551,505,952
Jan 8, 20259.909.939.629.699.561,912,365
Jan 7, 20259.9510.199.889.949.812,282,937
Jan 3, 20259.9510.019.829.839.701,180,349
Jan 2, 20259.729.959.729.959.821,389,973
Dec 30, 20249.669.749.619.729.591,663,076
Dec 27, 20249.409.719.399.699.561,774,521
Dec 23, 20249.329.409.279.389.261,260,780
Dec 20, 20249.069.358.989.359.223,320,935
Dec 19, 20249.339.399.089.129.002,816,523
Dec 18, 20249.739.739.329.449.312,477,154
Dec 17, 20249.629.769.619.759.621,952,627
Dec 16, 20249.639.699.579.699.561,382,545
Dec 13, 20249.819.839.649.679.541,806,766
Dec 12, 20249.809.829.729.819.683,189,600
Dec 11, 20249.7210.079.649.889.742,962,688
Dec 10, 20249.769.949.719.759.612,311,654
Dec 9, 20249.9410.139.849.859.714,349,438
Dec 5, 20249.589.749.559.749.611,873,099
Dec 4, 20249.419.709.379.619.482,114,889
Dec 3, 20249.339.469.329.419.281,299,623
Dec 2, 20249.179.389.119.299.161,663,985
Nov 29, 20249.279.309.099.199.072,376,035
Nov 28, 20249.289.359.219.269.14995,047
Nov 27, 20249.279.299.189.259.131,046,690
Nov 26, 20249.429.509.249.279.151,821,621
Nov 25, 20249.399.679.399.599.464,016,520
Nov 22, 20249.379.409.219.309.172,938,410
Nov 21, 20249.409.529.299.329.191,919,359
Nov 20, 20249.599.659.449.459.321,974,260
Nov 19, 20249.599.729.459.549.421,494,680
Nov 18, 20249.829.889.539.559.421,617,314
Nov 15, 20249.819.969.789.829.681,261,451
Nov 14, 20249.719.929.679.889.751,236,011
Nov 13, 20249.759.819.629.699.562,215,847
Nov 12, 202410.0010.009.739.769.632,136,375
Nov 11, 202410.1710.2510.0910.099.951,472,275
Nov 8, 202410.3010.3410.1510.1510.011,117,395
Nov 7, 202410.3910.5010.3310.3510.211,360,491
Nov 6, 202410.3010.5210.2010.3510.211,868,936
Nov 5, 202410.3810.4010.2610.3010.161,185,158
Nov 4, 202410.3610.4110.2710.3610.231,356,739
Nov 1, 202410.2210.4010.1910.3810.241,268,994
Oct 31, 202410.2810.3410.1610.2210.082,231,962
Oct 30, 202410.5010.5710.2310.3010.161,673,602
Oct 29, 202410.5910.8110.4810.5310.391,678,791
Oct 28, 202410.7110.8410.6010.6110.471,548,783
Oct 25, 202410.4410.7610.4410.7010.562,382,134
Oct 24, 202410.7210.8210.3510.3510.212,535,921
Oct 23, 202410.7810.8910.6710.7210.581,657,532
Oct 22, 202410.6810.8510.5710.8010.651,286,828
Oct 21, 202410.8110.8110.6410.6410.501,174,522
Oct 18, 202410.7210.8910.7010.8410.691,999,967
Oct 17, 202410.7910.8110.6610.7010.562,473,768
Oct 16, 202411.1211.1910.6510.7910.644,376,116
Oct 15, 202411.6011.6011.1511.2011.052,444,244
Oct 14, 202412.0212.0811.4911.6011.442,107,963
Oct 11, 202411.8112.0811.8112.0111.851,112,804
Oct 10, 202411.9111.9511.7511.8111.661,144,676
Oct 9, 202411.8511.9711.7711.9411.771,512,882
Oct 8, 202412.1112.1211.8111.8411.681,863,679
Oct 7, 202412.3412.3511.9912.3112.142,161,615
Oct 4, 202411.8412.1311.8311.9911.831,697,764
Oct 3, 202411.3612.1911.3511.8111.664,134,460
Oct 2, 202411.4911.5011.2711.4011.251,095,398
Oct 1, 202411.5211.6411.4011.4411.291,267,487
Sep 30, 202411.4111.6311.3311.5011.351,828,250
Sep 27, 202411.4611.5611.4211.4411.281,245,176
Sep 26, 202411.4411.5211.3211.4411.291,311,541
Sep 25, 202411.0511.2311.0211.2011.051,484,184
Sep 24, 202410.9011.1810.8711.1010.952,478,002
Sep 23, 202410.8310.8510.7010.7610.611,505,173
Sep 20, 202411.3211.3410.7810.8210.673,614,465
Sep 19, 202411.3511.5811.3111.3111.161,998,464
Sep 18, 202411.1311.2811.1011.2311.081,579,078
Sep 17, 202411.0211.2210.9811.1410.981,901,120
Sep 16, 202410.9911.0210.9411.0110.861,135,882
Sep 13, 202410.9411.1010.9411.0510.90918,602
Sep 12, 202410.8611.0810.8610.9410.79854,988
Sep 11, 202410.7710.8610.7210.7710.631,234,803
Sep 10, 202410.7610.8910.7210.7710.62900,139
Sep 9, 202410.8610.9510.7610.7810.64973,091
Sep 6, 202411.0611.0710.8510.8610.711,503,843
Sep 5, 202411.0611.2411.0611.1010.95828,931
Sep 4, 202411.2011.2311.0411.1010.951,778,577
Sep 3, 202411.6711.7411.3411.4211.271,858,044
Sep 2, 202411.6711.7711.6011.6811.521,008,222
Aug 30, 202411.5611.7211.5411.6911.543,164,924
Aug 29, 202411.4811.6411.4811.5311.381,019,651
Aug 28, 202411.5511.6211.4311.4711.322,120,640
Aug 27, 202411.6411.6811.5611.5611.401,776,059
Aug 26, 202411.4811.7611.4011.6011.452,157,233
Aug 23, 202411.3811.5211.3611.5011.351,049,826
Aug 22, 202411.4511.4711.2811.3811.231,083,164
Aug 21, 202411.4111.5511.4111.5011.35956,258
Aug 20, 202411.3211.4411.3211.4111.261,262,703
Aug 19, 202411.0611.3411.0411.3011.141,270,999
Aug 16, 202411.0111.1111.0111.0610.921,033,254
Aug 15, 202410.9011.1410.9011.0610.911,365,943
Aug 14, 202410.8910.9510.8010.8510.711,475,925
Aug 13, 202410.6810.9110.6510.9110.771,961,339
Aug 12, 202410.7910.8410.6810.7710.63938,249
Aug 9, 202410.7310.8510.6910.7610.611,068,908
Aug 8, 202410.6010.6910.4910.6510.511,506,417
Aug 7, 202410.6410.7810.5910.6910.551,645,235
Aug 6, 202410.7010.7210.4610.5410.401,417,315
Aug 5, 202410.5010.6410.3110.5610.413,000,465
Aug 2, 202411.2311.2610.7510.8510.713,152,338
Aug 1, 202411.5411.6411.3411.3411.181,465,372
Jul 31, 202411.6311.7211.5211.5411.381,579,397
Jul 30, 202411.6311.6311.4311.5211.371,101,650
Jul 29, 202411.4611.6311.4611.6011.44956,429
Jul 26, 202411.5511.6011.4411.4511.301,844,668
Jul 25, 202411.7411.8211.4311.6211.462,251,481
Jul 24, 202412.4012.6411.8211.8611.713,593,370
Jul 23, 202412.8512.8512.5312.6912.521,616,253
Jul 22, 202412.6812.9512.6612.8612.691,547,031
Jul 19, 202412.6112.7612.5612.6612.49918,442
Jul 18, 202412.6512.8012.5112.5912.421,141,395
Jul 17, 202412.6312.7412.5112.6012.431,179,074
Jul 16, 202412.4812.7512.3412.5912.421,055,926
Jul 15, 202412.5012.5712.3112.4812.312,050,358
Jul 12, 202412.4112.5612.4012.5612.391,249,586
Jul 11, 202412.5712.5912.3212.4412.27758,761
Jul 10, 202412.4512.5712.3812.4712.30986,741
Jul 9, 202412.6212.6912.4712.4812.311,432,386
Jul 8, 202412.6212.7012.5312.6312.45710,160
Jul 5, 202412.9513.0112.5912.6012.431,543,330
Jul 4, 202412.8612.9812.8012.9412.77744,650
Jul 3, 202412.6312.8912.6312.8012.63711,960
Jul 2, 202412.8612.8612.4712.5812.411,274,713
Jul 1, 202413.0613.1012.7512.8912.721,207,732
Jun 28, 202412.8512.9512.6812.7612.581,311,679
Jun 27, 202412.6012.8112.5012.8012.621,202,925
Jun 26, 202412.8012.9612.6112.6112.441,010,801
Jun 25, 202412.5712.8012.4912.7712.601,163,697
Jun 24, 202412.5612.6512.4112.5812.41820,122
Jun 20, 202412.4512.6912.4212.6612.492,901,518
Jun 19, 202412.5312.6512.4712.4712.301,966,197
Jun 18, 202412.3912.6412.3612.5512.381,417,775
Jun 17, 202412.3812.4412.1812.3112.151,499,483
Jun 14, 202412.8512.8612.3112.3912.221,805,103
Jun 13, 202412.5312.8612.4412.8412.662,257,837
Jun 12, 202412.5612.6712.4312.5712.401,454,195
Jun 11, 202412.7712.7912.3512.5212.351,255,321
Jun 10, 202412.6612.7312.6212.7312.55770,729
Jun 7, 202412.8712.9412.6612.7812.611,486,547
Jun 6, 202413.1113.1112.7812.9012.72970,155
Jun 5, 202413.2313.3312.9813.0512.871,672,560
Jun 4, 202413.3213.3312.9012.9212.751,939,849
Jun 3, 202413.5413.6413.3113.4013.221,089,800
May 31, 202413.5513.6013.3813.4113.235,036,939
May 30, 202413.2213.5613.1813.5513.361,199,527
May 29, 202413.6413.6613.2813.3413.161,270,299
May 28, 202413.6813.8213.5913.7213.541,387,761
May 27, 202413.4113.4713.3413.4713.28500,637
May 24, 202413.3813.4713.2813.4113.23714,487
May 23, 202413.5413.6013.3913.4413.26868,474
May 22, 202413.7713.7913.5213.5713.391,447,155
May 21, 202413.8614.0313.7413.8113.621,214,580
May 20, 202413.7813.8913.7213.8413.651,131,451

Related Tickers

UPM.HE UPM-Kymmene Oyj
24.69
-0.92%
 
MNDI.L Mondi plc
1,207.50
+0.29%
 
MNODF Mondi plc
16.18
0.00%
 
RPL.F UPM-Kymmene Oyj
24.50
-1.25%
 
RPL.SG UPM-Kymmene Oyj
24.64
-0.81%
 
ARP.ST Arctic Paper S.A.
31.95
-6.44%
 
HOLM-B.ST Holmen AB (publ)
411.40
-0.48%
 
ABREL.NS Aditya Birla Real Estate Limited
2,173.30
+1.31%
 
NSKOG.OL Norske Skog ASA
22.40
-3.03%
 
PO9.F The Navigator Company, S.A.
3.5020
+0.34%