Stora Enso Oyj (ENUR.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 200 |
| 16 May 2024 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 200 |
| 15 May 2024 | 13.47 | 13.86 | 13.47 | 13.86 | 13.86 | 260 |
| 14 May 2024 | 13.06 | 13.56 | 13.06 | 13.56 | 13.56 | 890 |
| 13 May 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 10 May 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 09 May 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 08 May 2024 | 12.89 | 12.94 | 12.89 | 12.94 | 12.94 | 1,000 |
| 07 May 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 06 May 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 300 |
| 03 May 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 02 May 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 30 Apr 2024 | 12.56 | 12.69 | 12.56 | 12.69 | 12.69 | 200 |
| 29 Apr 2024 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | 800 |
| 26 Apr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 25 Apr 2024 | 12.05 | 13.32 | 12.05 | 12.81 | 12.81 | 1,255 |
| 24 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 23 Apr 2024 | 12.78 | 12.78 | 12.63 | 12.63 | 12.63 | 1,000 |
| 22 Apr 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 19 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 18 Apr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 17 Apr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 220 |
| 16 Apr 2024 | 12.41 | 12.41 | 12.40 | 12.40 | 12.40 | 8,000 |
| 15 Apr 2024 | 12.65 | 12.69 | 12.65 | 12.69 | 12.69 | 270 |
| 12 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 11 Apr 2024 | 12.82 | 12.90 | 12.81 | 12.90 | 12.90 | 655 |
| 10 Apr 2024 | 13.12 | 13.12 | 12.85 | 12.92 | 12.92 | 3,170 |
| 09 Apr 2024 | 12.86 | 13.21 | 12.86 | 13.21 | 13.21 | 1,040 |
| 08 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 05 Apr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 04 Apr 2024 | 12.89 | 13.06 | 12.89 | 13.06 | 13.06 | 120 |
| 03 Apr 2024 | 12.81 | 13.04 | 12.81 | 13.04 | 13.04 | 10 |
| 02 Apr 2024 | 12.73 | 12.90 | 12.73 | 12.87 | 12.87 | 2,500 |
| 28 Mar 2024 | 12.85 | 12.85 | 12.82 | 12.82 | 12.82 | 180 |
| 27 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 Mar 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 25 Mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 500 |
| 22 Mar 2024 | 12.54 | 12.70 | 12.54 | 12.66 | 12.66 | 470 |
| 21 Mar 2024 | 12.05 | 12.71 | 12.05 | 12.71 | 12.71 | 1,750 |
| 21 Mar 2024 | 0.1 Dividend | |||||
| 20 Mar 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.94 | - |
| 19 Mar 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | - |
| 18 Mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | - |
| 15 Mar 2024 | 11.66 | 11.79 | 11.66 | 11.79 | 11.69 | 300 |
| 14 Mar 2024 | 11.73 | 11.84 | 11.73 | 11.84 | 11.74 | 100 |
| 13 Mar 2024 | 11.78 | 11.78 | 11.77 | 11.77 | 11.67 | 250 |
| 12 Mar 2024 | 11.68 | 11.85 | 11.68 | 11.85 | 11.76 | 140 |
| 11 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.34 | - |
| 08 Mar 2024 | 11.60 | 11.74 | 11.60 | 11.74 | 11.65 | 103 |
| 07 Mar 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.08 | 300 |
| 06 Mar 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.17 | - |
| 05 Mar 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | - |
| 04 Mar 2024 | 11.76 | 11.76 | 11.70 | 11.70 | 11.60 | 1,190 |
| 01 Mar 2024 | 11.67 | 11.73 | 11.67 | 11.73 | 11.63 | 300 |
| 29 Feb 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | - |
| 28 Feb 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.44 | - |
| 27 Feb 2024 | 10.96 | 11.61 | 10.96 | 11.61 | 11.51 | 500 |
| 26 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
| 23 Feb 2024 | 11.03 | 11.20 | 11.03 | 11.19 | 11.10 | 720 |
| 22 Feb 2024 | 11.09 | 11.16 | 11.09 | 11.16 | 11.07 | 700 |
| 21 Feb 2024 | 11.11 | 11.11 | 11.08 | 11.08 | 10.99 | 677 |
| 20 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - |
| 19 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | - |
| 16 Feb 2024 | 10.98 | 11.18 | 10.98 | 11.15 | 11.06 | 1,471 |
| 15 Feb 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.81 | 2,925 |
| 14 Feb 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.76 | - |
| 13 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | - |
| 12 Feb 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 11.16 | 200 |
| 09 Feb 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.16 | - |
| 08 Feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | - |
| 07 Feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.10 | - |
| 06 Feb 2024 | 11.18 | 11.23 | 11.18 | 11.19 | 11.09 | 1,000 |
| 05 Feb 2024 | 11.36 | 11.36 | 11.18 | 11.18 | 11.08 | 535 |
| 02 Feb 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.19 | - |
| 01 Feb 2024 | 11.40 | 11.40 | 11.34 | 11.34 | 11.24 | 180 |
| 31 Jan 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.64 | 3,000 |
| 30 Jan 2024 | 11.85 | 11.85 | 11.80 | 11.80 | 11.70 | 150 |
| 29 Jan 2024 | 11.89 | 11.90 | 11.89 | 11.89 | 11.79 | 580 |
| 26 Jan 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.69 | - |
| 25 Jan 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.51 | - |
| 24 Jan 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.67 | - |
| 23 Jan 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.42 | - |
| 22 Jan 2024 | 11.70 | 11.70 | 11.48 | 11.48 | 11.38 | 530 |
| 19 Jan 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.84 | - |
| 18 Jan 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.94 | - |
| 17 Jan 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.95 | - |
| 16 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.16 | - |
| 15 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | - |
| 12 Jan 2024 | 12.23 | 12.50 | 12.23 | 12.50 | 12.40 | 3,850 |
| 11 Jan 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.12 | - |
| 10 Jan 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.37 | - |
| 09 Jan 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.58 | - |
| 08 Jan 2024 | 12.61 | 12.73 | 12.57 | 12.72 | 12.61 | 4,255 |
| 05 Jan 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.48 | - |
| 04 Jan 2024 | 12.48 | 12.73 | 12.48 | 12.60 | 12.50 | 175 |
| 03 Jan 2024 | 12.60 | 12.61 | 12.50 | 12.50 | 12.40 | 5,350 |
| 02 Jan 2024 | 12.50 | 12.73 | 12.50 | 12.73 | 12.63 | 50 |
| 29 Dec 2023 | 12.57 | 12.61 | 12.57 | 12.61 | 12.51 | 1,000 |
| 28 Dec 2023 | 12.65 | 12.66 | 12.56 | 12.66 | 12.56 | 250 |
| 27 Dec 2023 | 12.68 | 12.74 | 12.68 | 12.73 | 12.62 | 180 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.