Stora Enso Oyj (0CXC.IL)

IOB - IOB Delayed price. Currency in EUR

Add to watchlist

11.84

-0.21

(-1.76%)

As of 12:19PM BST. Market open.

Time period:

14 Oct 2023 - 14 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Oct 2024	11.98	12.05	11.78	11.84	11.84	11,709
11 Oct 2024	11.80	12.08	11.76	12.05	12.05	22,774
10 Oct 2024	11.92	12.03	11.76	11.76	11.76	524,604
09 Oct 2024	11.85	11.95	11.77	11.89	11.89	294,116
08 Oct 2024	12.16	12.17	11.81	11.89	11.89	6,507,992
07 Oct 2024	12.33	12.35	12.00	12.27	12.27	201,719
04 Oct 2024	11.84	12.13	11.82	12.10	12.10	546,626
03 Oct 2024	11.36	12.19	11.35	11.90	11.90	2,554,453
02 Oct 2024	11.50	11.51	11.27	11.38	11.38	235,769
01 Oct 2024	11.52	11.64	11.39	11.44	11.44	111,176
30 Sept 2024	11.41	11.60	11.35	11.41	11.41	296,435
27 Sept 2024	11.45	11.56	11.44	11.45	11.45	915,718
26 Sept 2024	11.43	11.53	11.33	11.43	11.43	114,154
25 Sept 2024	11.03	11.23	11.05	11.16	11.16	225,278
24 Sept 2024	10.90	11.16	10.87	11.14	11.14	516,102
23 Sept 2024	10.85	10.85	10.72	10.73	10.73	44,989
20 Sept 2024	11.32	11.33	10.77	10.87	10.87	542,458
19 Sept 2024	11.32	11.58	11.31	11.38	11.38	297,435
18 Sept 2024	11.14	11.28	11.10	11.24	11.24	1,326,491
17 Sept 2024	11.02	11.21	10.99	11.13	11.13	662,835
16 Sept 2024	10.99	11.01	10.94	10.99	10.99	128,994
13 Sept 2024	10.93	11.10	10.93	11.05	11.05	168,760
12 Sept 2024	10.86	11.06	10.86	10.90	10.90	27,932
11 Sept 2024	10.76	10.85	10.73	10.78	10.78	84,225
10 Sept 2024	10.75	10.88	10.72	10.75	10.75	151,521
09 Sept 2024	10.88	10.94	10.76	10.88	10.88	64,305
06 Sept 2024	11.06	11.06	10.85	10.95	10.95	102,381
05 Sept 2024	11.06	11.23	11.03	11.16	11.16	146,190
04 Sept 2024	11.21	11.23	11.06	11.09	11.09	63,090
03 Sept 2024	11.68	11.74	11.33	11.44	11.44	107,083
02 Sept 2024	11.67	11.76	11.63	11.67	11.67	26,572
30 Aug 2024	11.56	11.70	11.56	11.69	11.69	40,826
29 Aug 2024	11.57	11.62	11.48	11.59	11.59	977,041
28 Aug 2024	11.53	11.62	11.43	11.53	11.53	143,075
27 Aug 2024	11.64	11.68	11.56	11.64	11.64	45,070
23 Aug 2024	11.38	11.51	11.35	11.49	11.49	199,555
22 Aug 2024	11.47	11.49	11.27	11.43	11.43	56,916
21 Aug 2024	11.42	11.53	11.41	11.47	11.47	1,268,812
20 Aug 2024	11.35	11.43	11.34	11.37	11.37	144,621
19 Aug 2024	11.07	11.34	11.04	11.30	11.30	134,026
16 Aug 2024	11.03	11.10	11.02	11.02	11.02	66,724
15 Aug 2024	10.91	11.13	10.89	11.13	11.13	176,016
14 Aug 2024	10.90	10.98	10.81	10.91	10.91	105,756
13 Aug 2024	10.72	10.91	10.68	10.82	10.82	186,634
12 Aug 2024	10.79	10.83	10.69	10.79	10.79	440,644
09 Aug 2024	10.73	10.85	10.69	10.73	10.73	42,833
08 Aug 2024	10.61	10.68	10.48	10.60	10.60	101,623
07 Aug 2024	10.65	10.78	10.60	10.67	10.67	80,171
06 Aug 2024	10.72	10.74	10.48	10.56	10.56	64,146
05 Aug 2024	10.50	10.61	10.33	10.52	10.52	277,122
02 Aug 2024	11.24	11.26	10.76	10.77	10.77	153,344
01 Aug 2024	11.55	11.64	11.34	11.42	11.42	807,630
31 July 2024	11.61	11.70	11.53	11.60	11.60	355,674
30 July 2024	11.63	11.66	11.43	11.48	11.48	47,526
29 July 2024	11.49	11.62	11.46	11.60	11.60	950,236
26 July 2024	11.55	11.60	11.45	11.47	11.47	110,214
25 July 2024	11.77	11.81	11.44	11.52	11.52	38,310
24 July 2024	12.40	12.47	11.85	11.85	11.85	295,925
23 July 2024	12.74	12.77	12.54	12.69	12.69	92,728
22 July 2024	12.66	12.93	12.68	12.81	12.81	627,333
19 July 2024	12.72	12.72	12.57	12.59	12.59	29,926
18 July 2024	12.63	12.80	12.52	12.67	12.67	142,823
17 July 2024	12.62	12.69	12.51	12.66	12.66	29,576
16 July 2024	12.48	12.75	12.35	12.60	12.60	41,700
15 July 2024	12.49	12.55	12.31	12.36	12.36	68,520
12 July 2024	12.41	12.56	12.36	12.47	12.47	85,906
11 July 2024	12.57	12.65	12.31	12.47	12.47	37,955
10 July 2024	12.48	12.57	12.39	12.48	12.48	57,036
09 July 2024	12.60	12.69	12.47	12.51	12.51	23,329
08 July 2024	12.62	12.69	12.54	12.57	12.57	708,828
05 July 2024	12.95	13.01	12.60	12.68	12.68	41,994
04 July 2024	12.85	12.98	12.84	12.83	12.83	122,341
03 July 2024	12.65	12.86	12.59	12.81	12.81	31,562
02 July 2024	12.84	12.86	12.48	12.59	12.59	57,681
01 July 2024	13.09	13.11	12.77	12.88	12.88	34,116
28 June 2024	12.83	12.93	12.63	12.72	12.72	465,052
27 June 2024	12.60	12.80	12.55	12.77	12.77	46,419
26 June 2024	12.79	12.95	12.61	12.65	12.65	329,412
25 June 2024	12.53	12.80	12.51	12.69	12.69	96,776
24 June 2024	12.59	12.66	12.42	12.61	12.61	47,911
21 June 2024	12.57	12.57	12.57	12.57	12.57	-
20 June 2024	12.48	12.69	12.44	12.57	12.57	1,834,006
19 June 2024	12.55	12.61	12.47	12.63	12.63	387,292
18 June 2024	12.40	12.63	12.37	12.56	12.56	82,415
17 June 2024	12.38	12.42	12.19	12.34	12.34	202,621
14 June 2024	12.85	12.83	12.31	12.32	12.32	416,275
13 June 2024	12.52	12.85	12.44	12.77	12.77	212,365
12 June 2024	12.55	12.65	12.44	12.64	12.64	66,078
11 June 2024	12.77	12.81	12.37	12.43	12.43	1,518,224
10 June 2024	12.65	12.73	12.64	12.64	12.64	181,639
07 June 2024	12.88	12.93	12.69	12.75	12.75	91,105
06 June 2024	13.10	13.19	12.81	12.80	12.80	48,381
05 June 2024	13.24	13.31	12.88	13.02	13.02	180,949
04 June 2024	13.31	13.33	12.90	13.03	13.03	41,154
03 June 2024	13.55	13.64	13.32	13.41	13.41	30,329
31 May 2024	13.56	13.59	13.40	13.45	13.45	1,446,819
30 May 2024	13.20	13.55	13.18	13.48	13.48	57,931
29 May 2024	13.62	13.64	13.31	13.32	13.32	570,287
28 May 2024	13.68	13.81	13.61	13.68	13.68	1,009,386
24 May 2024	13.36	13.47	13.28	13.36	13.36	59,973
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,529.50+38.00(+0.45%)

AUD/USD0.6716-0.0037(-0.55%)

ASX 2008,252.80+38.30(+0.47%)

OIL73.88-1.68(-2.22%)

GOLD2,671.80-4.50(-0.17%)

Bitcoin AUD96,611.34+3,501.23(+3.76%)

Stora Enso Oyj (0CXC.IL)

ALL ORDS
8,529.50
+38.00(+0.45%)

AUD/USD
0.6716
-0.0037(-0.55%)

ASX 200
8,252.80
+38.30(+0.47%)

OIL
73.88
-1.68(-2.22%)

GOLD
2,671.80
-4.50(-0.17%)

Bitcoin AUD
96,611.34
+3,501.23(+3.76%)