Stora Enso Oyj (STERV.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

12.67

+0.07

(+0.52%)

As of 01:50PM EEST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	12.62	12.71	12.52	12.67	12.67	329,532
29 Apr 2024	12.77	12.77	12.48	12.60	12.60	1,504,270
26 Apr 2024	12.69	12.98	12.53	12.71	12.71	2,525,892
25 Apr 2024	13.00	13.35	12.18	12.69	12.69	4,474,971
24 Apr 2024	12.65	12.69	12.39	12.47	12.47	1,644,356
23 Apr 2024	12.85	12.85	12.48	12.57	12.57	1,563,064
22 Apr 2024	12.77	12.89	12.62	12.80	12.80	975,139
19 Apr 2024	12.34	12.79	12.31	12.77	12.77	1,839,469
18 Apr 2024	12.42	12.44	12.28	12.43	12.43	1,229,750
17 Apr 2024	12.49	12.56	12.31	12.39	12.39	1,457,587
16 Apr 2024	12.46	12.56	12.35	12.49	12.49	1,586,541
15 Apr 2024	12.67	12.84	12.57	12.63	12.63	1,195,949
12 Apr 2024	12.93	13.00	12.64	12.67	12.67	1,210,434
11 Apr 2024	12.84	12.94	12.73	12.87	12.87	929,167
10 Apr 2024	13.20	13.23	12.83	12.85	12.85	1,925,649
09 Apr 2024	12.94	13.26	12.91	13.11	13.11	1,305,849
08 Apr 2024	13.06	13.15	12.89	12.94	12.94	1,191,903
05 Apr 2024	13.12	13.24	13.08	13.09	13.09	1,530,586
04 Apr 2024	12.99	13.31	12.97	13.20	13.20	2,046,162
03 Apr 2024	12.89	13.13	12.82	12.99	12.99	1,076,602
02 Apr 2024	12.98	13.19	12.80	12.89	12.89	1,527,378
28 Mar 2024	12.91	12.96	12.73	12.89	12.89	1,717,105
27 Mar 2024	12.85	12.98	12.80	12.88	12.88	1,265,396
26 Mar 2024	12.80	12.91	12.68	12.87	12.87	1,591,523
25 Mar 2024	12.60	12.95	12.60	12.85	12.85	1,529,359
22 Mar 2024	12.59	12.74	12.52	12.66	12.66	2,262,152
21 Mar 2024	12.32	12.76	12.32	12.64	12.64	3,411,687
21 Mar 2024	0.1 Dividend
20 Mar 2024	12.14	12.35	11.95	12.15	12.05	1,817,654
19 Mar 2024	11.69	12.22	11.65	12.12	12.02	2,603,168
18 Mar 2024	11.80	11.92	11.72	11.72	11.62	1,374,089
15 Mar 2024	11.69	11.90	11.69	11.78	11.69	2,643,567
14 Mar 2024	11.82	11.86	11.66	11.71	11.61	2,285,856
13 Mar 2024	11.81	11.85	11.68	11.82	11.72	1,269,664
12 Mar 2024	11.71	11.87	11.69	11.78	11.69	1,641,330
11 Mar 2024	11.65	11.70	11.51	11.69	11.59	917,748
08 Mar 2024	11.60	11.81	11.53	11.69	11.59	1,351,829
07 Mar 2024	11.05	11.71	11.02	11.60	11.51	2,611,294
06 Mar 2024	11.35	11.53	11.23	11.23	11.14	1,525,867
05 Mar 2024	11.48	11.52	11.23	11.33	11.24	1,720,616
04 Mar 2024	11.79	11.81	11.48	11.56	11.46	1,242,251
01 Mar 2024	11.68	11.86	11.59	11.79	11.69	1,091,069
29 Feb 2024	11.78	11.81	11.49	11.68	11.58	2,471,665
28 Feb 2024	11.58	11.81	11.57	11.78	11.69	1,670,687
27 Feb 2024	11.06	11.63	11.06	11.58	11.48	2,238,886
26 Feb 2024	11.17	11.28	11.00	11.04	10.95	1,533,989
23 Feb 2024	11.10	11.26	11.10	11.20	11.11	2,132,268
22 Feb 2024	11.22	11.30	11.05	11.10	11.01	1,600,472
21 Feb 2024	11.14	11.18	11.04	11.09	10.99	2,033,617
20 Feb 2024	11.11	11.19	11.02	11.14	11.05	1,441,936
19 Feb 2024	11.09	11.24	11.03	11.16	11.07	659,809
16 Feb 2024	11.03	11.23	11.02	11.20	11.11	1,346,555
15 Feb 2024	10.81	11.01	10.71	10.98	10.89	1,390,319
14 Feb 2024	10.90	10.94	10.77	10.77	10.69	2,225,280
13 Feb 2024	11.31	11.31	10.90	10.90	10.82	1,596,879
12 Feb 2024	11.26	11.33	11.20	11.31	11.22	788,999
09 Feb 2024	11.27	11.29	11.15	11.22	11.12	1,441,650
08 Feb 2024	11.30	11.41	11.24	11.29	11.20	1,573,265
07 Feb 2024	11.22	11.31	11.18	11.27	11.18	1,451,697
06 Feb 2024	11.22	11.31	11.13	11.26	11.16	1,797,624
05 Feb 2024	11.32	11.42	11.15	11.16	11.07	1,497,267
02 Feb 2024	11.20	11.50	11.19	11.39	11.30	2,323,667
01 Feb 2024	11.17	11.59	11.02	11.24	11.15	5,972,504
31 Jan 2024	11.74	11.85	11.66	11.81	11.72	2,574,124
30 Jan 2024	11.88	11.89	11.65	11.70	11.61	2,003,078
29 Jan 2024	11.96	11.99	11.69	11.89	11.79	2,272,531
26 Jan 2024	11.83	12.10	11.71	12.06	11.96	1,481,333
25 Jan 2024	11.63	11.96	11.57	11.84	11.74	3,730,283
24 Jan 2024	11.89	11.96	11.69	11.71	11.61	1,174,612
23 Jan 2024	11.58	11.76	11.58	11.75	11.65	1,650,058
22 Jan 2024	11.59	11.64	11.40	11.55	11.45	1,600,626
19 Jan 2024	11.97	12.02	11.55	11.56	11.46	2,522,066
18 Jan 2024	12.05	12.16	11.97	11.98	11.88	1,453,833
17 Jan 2024	11.98	12.10	11.91	12.05	11.95	1,322,025
16 Jan 2024	12.26	12.28	12.06	12.19	12.09	1,195,174
15 Jan 2024	12.50	12.52	12.36	12.38	12.28	1,041,101
12 Jan 2024	12.31	12.52	12.31	12.52	12.41	1,670,855
11 Jan 2024	12.35	12.41	12.19	12.21	12.11	1,941,483
10 Jan 2024	12.53	12.53	12.15	12.20	12.10	1,991,704
09 Jan 2024	12.74	12.74	12.53	12.56	12.45	1,554,445
08 Jan 2024	12.53	12.81	12.53	12.73	12.63	1,536,426
05 Jan 2024	12.64	12.69	12.39	12.68	12.57	1,220,523
04 Jan 2024	12.56	12.80	12.55	12.70	12.60	1,992,166
03 Jan 2024	12.72	12.77	12.41	12.52	12.41	1,234,286
02 Jan 2024	12.53	12.80	12.52	12.70	12.60	1,208,087
29 Dec 2023	12.61	12.66	12.52	12.52	12.42	238,343
28 Dec 2023	12.66	12.74	12.55	12.63	12.52	616,497
27 Dec 2023	12.68	12.78	12.60	12.65	12.55	879,831
22 Dec 2023	12.52	12.70	12.52	12.70	12.60	935,031
21 Dec 2023	12.51	12.60	12.48	12.59	12.48	987,434
20 Dec 2023	12.61	12.73	12.55	12.59	12.48	1,526,002
19 Dec 2023	12.54	12.88	12.49	12.60	12.49	3,698,328
18 Dec 2023	12.43	12.64	12.32	12.37	12.27	1,278,540
15 Dec 2023	12.19	12.56	12.18	12.49	12.39	5,223,988
14 Dec 2023	11.96	12.22	11.94	12.09	11.99	3,514,963
13 Dec 2023	11.74	11.90	11.59	11.73	11.64	2,182,911
12 Dec 2023	11.80	11.90	11.28	11.80	11.70	5,081,668
11 Dec 2023	11.90	12.10	11.90	12.06	11.96	1,415,438
08 Dec 2023	11.85	12.07	11.82	12.01	11.91	1,535,040
07 Dec 2023	11.65	11.91	11.49	11.85	11.75	1,504,825
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6532-0.0038(-0.57%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.95+0.32(+0.39%)

GOLD2,326.50-31.20(-1.32%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Stora Enso Oyj (STERV.HE)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6532
-0.0038(-0.57%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.95
+0.32(+0.39%)

GOLD
2,326.50
-31.20(-1.32%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)