Helsinki - Delayed Quote
EUR
Stora Enso Oyj (STERV.HE)
9.48
+0.09
(+0.92%)
At close: 6:29:38 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
9.45
9.52
9.35
9.40
9.40
1,905,763
Oct 30, 2026
9.94
9.95
9.36
9.54
9.54
2,367,483
Oct 29, 2026
9.69
9.84
9.63
9.75
9.75
1,218,845
Oct 28, 2026
9.84
9.92
9.64
9.69
9.69
1,534,234
Oct 27, 2026
9.75
10.03
9.73
9.92
9.92
1,587,636
Oct 26, 2026
9.70
9.82
9.65
9.72
9.72
1,296,242
Oct 23, 2026
9.63
9.72
9.51
9.69
9.69
1,247,634
Oct 22, 2026
9.80
9.81
9.55
9.64
9.64
1,325,455
Oct 21, 2026
9.95
9.95
9.80
9.80
9.80
1,044,160
Oct 20, 2026
9.99
10.03
9.85
9.92
9.92
1,371,827
Oct 19, 2026
10.08
10.10
10.00
10.02
10.02
963,004
Oct 16, 2026
10.10
10.14
10.01
10.11
10.11
1,112,694
Oct 15, 2026
10.04
10.12
9.78
9.97
9.97
1,945,470
Oct 14, 2026
10.06
10.22
10.05
10.09
10.09
1,505,122
Oct 13, 2026
9.97
10.20
9.95
10.06
10.06
1,364,333
Oct 12, 2026
9.80
9.96
9.78
9.92
9.92
1,472,690
Oct 9, 2026
9.94
9.97
9.77
9.77
9.77
1,493,409
Oct 8, 2026
9.79
9.85
9.69
9.77
9.77
1,295,862
Oct 7, 2026
9.89
9.97
9.78
9.81
9.81
1,519,324
Oct 6, 2026
9.90
9.98
9.86
9.96
9.96
1,042,523
Oct 5, 2026
10.02
10.06
9.86
9.86
9.86
903,701
Oct 2, 2026
10.02
10.22
9.97
10.02
10.02
1,320,269
Oct 1, 2026
10.16
10.28
9.97
9.97
9.97
2,088,413
Sep 30, 2026
10.24
10.31
10.16
10.16
10.16
1,257,735
Sep 29, 2026
10.38
10.39
10.23
10.23
10.23
1,193,437
Sep 28, 2026
10.45
10.60
10.26
10.39
10.39
1,110,771
Sep 25, 2026
10.51
10.53
10.44
10.44
10.44
1,209,783
Sep 24, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
10.57
10.63
10.47
10.51
10.51
1,501,462
Sep 23, 2026
10.94
11.14
10.69
10.72
10.60
1,652,813
Sep 22, 2026
10.62
10.93
10.62
10.92
10.80
2,133,058
Sep 21, 2026
10.47
10.61
10.46
10.57
10.46
1,142,851
Sep 18, 2026
10.70
10.81
10.45
10.45
10.33
5,487,817
Sep 17, 2026
10.47
10.69
10.44
10.64
10.52
1,412,027
Sep 16, 2026
10.36
10.47
10.26
10.47
10.35
1,232,723
Sep 15, 2026
10.13
10.43
10.04
10.35
10.24
1,334,392
Sep 14, 2026
10.13
10.17
9.99
10.14
10.02
1,276,349
Sep 11, 2026
10.09
10.27
10.09
10.13
10.01
1,025,233
Sep 10, 2026
10.36
10.41
10.10
10.10
9.98
1,972,288
Sep 9, 2026
10.28
10.59
10.15
10.33
10.21
1,996,470
Sep 8, 2026
10.16
10.43
10.11
10.34
10.22
1,603,313
Sep 7, 2026
10.17
10.22
10.10
10.18
10.06
790,276
Sep 4, 2026
10.02
10.20
9.95
10.18
10.07
942,920
Sep 3, 2026
10.17
10.34
10.00
10.02
9.90
1,134,650
Sep 2, 2026
10.20
10.24
10.09
10.17
10.06
1,234,871
Sep 1, 2026
10.17
10.31
10.02
10.23
10.12
1,205,346
Aug 31, 2026
10.11
10.32
10.10
10.13
10.01
2,811,222
Aug 28, 2026
10.06
10.26
10.06
10.11
10.00
1,700,885
Aug 27, 2026
9.99
10.07
9.85
10.02
9.90
1,524,047
Aug 26, 2026
9.91
9.97
9.86
9.91
9.80
748,390
Aug 25, 2026
9.90
10.02
9.87
9.91
9.80
1,126,645
Aug 24, 2026
9.82
9.91
9.78
9.87
9.76
835,038
Aug 21, 2026
9.72
9.87
9.72
9.82
9.71
1,124,582
Aug 20, 2026
9.48
9.76
9.46
9.73
9.62
1,369,335
Aug 19, 2026
9.39
9.45
9.34
9.44
9.34
1,574,362
Aug 18, 2026
9.42
9.48
9.35
9.36
9.26
1,407,429
Aug 17, 2026
9.59
9.60
9.42
9.42
9.32
1,168,362
Aug 14, 2026
9.75
9.76
9.54
9.59
9.48
1,067,839
Aug 13, 2026
9.70
9.83
9.68
9.68
9.57
1,684,625
Aug 12, 2026
9.62
9.79
9.58
9.70
9.59
1,007,133
Aug 11, 2026
9.69
9.71
9.54
9.64
9.53
1,250,927
Aug 10, 2026
9.76
9.76
9.64
9.69
9.58
1,178,449
Aug 7, 2026
9.75
9.79
9.65
9.76
9.65
1,061,332
Aug 6, 2026
9.87
10.09
9.72
9.76
9.65
2,242,727
Aug 5, 2026
10.03
10.07
9.80
9.86
9.75
1,275,936
Aug 4, 2026
10.05
10.22
9.98
9.98
9.86
1,443,332
Aug 3, 2026
9.96
10.20
9.96
10.03
9.92
1,782,846
Jul 31, 2026
10.04
10.14
9.91
9.94
9.83
1,351,322
Jul 30, 2026
9.91
10.27
9.90
10.01
9.89
2,041,993
Jul 29, 2026
9.78
9.90
9.71
9.90
9.79
1,541,549
Jul 28, 2026
9.63
9.78
9.57
9.74
9.63
1,578,295
Jul 27, 2026
9.48
9.69
9.44
9.59
9.48
1,547,350
Jul 24, 2026
9.10
9.55
9.08
9.38
9.27
2,392,311
Jul 23, 2026
9.58
9.65
8.73
9.17
9.07
8,350,181
Jul 22, 2026
9.72
10.11
9.70
10.02
9.91
1,980,703
Jul 21, 2026
9.68
9.79
9.63
9.72
9.62
1,275,876
Jul 20, 2026
9.74
9.78
9.63
9.65
9.54
1,273,567
Jul 17, 2026
9.46
9.83
9.46
9.77
9.66
2,121,957
Jul 16, 2026
9.46
9.52
9.40
9.48
9.38
1,049,373
Jul 15, 2026
9.32
9.43
9.32
9.43
9.32
1,074,803
Jul 14, 2026
9.23
9.39
9.21
9.33
9.22
1,135,871
Jul 13, 2026
9.37
9.40
9.28
9.33
9.22
1,254,418
Jul 10, 2026
9.36
9.62
9.36
9.44
9.34
1,398,917
Jul 9, 2026
9.24
9.27
9.12
9.26
9.16
1,674,583
Jul 8, 2026
9.34
9.36
9.12
9.16
9.06
1,237,506
Jul 7, 2026
9.31
9.50
9.26
9.36
9.25
1,160,190
Jul 6, 2026
9.35
9.42
9.31
9.31
9.21
885,179
Jul 3, 2026
9.30
9.41
9.30
9.39
9.29
856,645
Jul 2, 2026
9.14
9.32
9.12
9.25
9.15
1,829,198
Jul 1, 2026
9.30
9.34
9.06
9.10
8.99
1,984,076
Jun 30, 2026
9.28
9.39
9.24
9.33
9.22
2,329,115
Jun 29, 2026
9.25
9.37
9.19
9.25
9.14
2,208,555
Jun 26, 2026
9.38
9.40
9.11
9.25
9.14
1,966,248
Jun 25, 2026
9.49
9.55
9.38
9.47
9.37
1,873,546
Jun 24, 2026
9.47
9.55
9.41
9.44
9.33
1,525,215
Jun 23, 2026
9.62
9.64
9.46
9.47
9.37
1,658,150
Jun 22, 2026
9.67
9.72
9.39
9.72
9.61
3,137,679
Jun 18, 2026
9.79
9.83
9.42
9.63
9.52
972,190
Jun 17, 2026
9.88
9.96
9.66
9.82
9.71
818,133
Jun 16, 2026
9.87
9.98
9.78
9.93
9.82
449,325
Jun 15, 2026
9.83
10.13
9.83
9.87
9.76
652,275
Jun 12, 2026
9.54
9.68
9.49
9.65
9.54
1,304,798
Jun 11, 2026
9.49
9.59
9.45
9.48
9.38
674,909
Jun 10, 2026
9.99
10.14
9.46
9.56
9.45
1,085,561
Jun 9, 2026
10.07
10.19
10.05
10.14
10.02
383,687
Jun 8, 2026
9.97
10.23
9.89
10.15
10.04
719,748
Jun 5, 2026
10.00
10.11
9.96
10.10
9.99
423,373
Jun 4, 2026
9.93
10.15
9.90
9.99
9.88
510,262
Jun 3, 2026
9.99
10.05
9.87
9.96
9.85
542,211
Jun 2, 2026
10.03
10.22
9.91
10.07
9.96
513,537
Jun 1, 2026
10.05
10.23
9.94
9.98
9.86
832,636
May 29, 2026
10.09
10.15
9.97
10.05
9.93
644,584
May 28, 2026
9.99
10.10
9.91
10.05
9.93
457,786
May 27, 2026
9.95
10.15
9.95
10.04
9.93
703,806
May 26, 2026
9.99
10.03
9.88
9.92
9.81
1,002,624
May 25, 2026
9.80
10.05
9.80
10.01
9.90
740,398
May 22, 2026
9.84
9.88
9.70
9.75
9.64
932,722
May 21, 2026
9.82
9.85
9.67
9.84
9.73
538,077
May 20, 2026
9.79
9.92
9.64
9.78
9.67
1,597,520
May 19, 2026
9.55
9.86
9.54
9.78
9.67
1,577,601
May 18, 2026
9.39
9.64
9.32
9.59
9.48
1,536,390
May 15, 2026
9.69
9.77
9.35
9.49
9.38
2,416,964
May 13, 2026
9.59
9.64
9.40
9.60
9.49
1,167,341
May 12, 2026
9.55
9.64
9.49
9.52
9.42
1,795,283
May 11, 2026
9.59
9.65
9.49
9.59
9.48
1,366,542
May 8, 2026
9.75
9.76
9.52
9.59
9.48
1,369,213
May 7, 2026
10.10
10.22
9.70
9.72
9.62
2,969,226
May 6, 2026
9.61
9.88
9.61
9.70
9.59
1,733,611
May 5, 2026
9.39
9.63
9.35
9.59
9.48
2,147,177
May 4, 2026
9.52
9.62
9.36
9.36
9.26
1,536,585
Apr 30, 2026
9.30
9.50
9.29
9.46
9.35
2,035,799
Apr 29, 2026
9.41
9.47
9.32
9.37
9.27
1,470,473
Apr 28, 2026
9.56
9.56
9.28
9.30
9.20
1,947,171
Apr 27, 2026
9.67
9.67
9.55
9.63
9.52
1,715,061
Apr 24, 2026
10.20
10.21
9.65
9.67
9.56
2,128,105
Apr 23, 2026
10.26
10.33
10.18
10.23
10.12
1,058,893
Apr 22, 2026
10.31
10.40
10.28
10.30
10.18
1,116,145
Apr 21, 2026
10.44
10.48
10.29
10.32
10.20
1,188,884
Apr 20, 2026
10.41
10.50
10.30
10.49
10.38
1,644,263
Apr 17, 2026
10.28
10.55
10.18
10.52
10.40
2,484,603
Apr 16, 2026
10.25
10.37
10.19
10.26
10.15
1,226,857
Apr 15, 2026
10.34
10.38
10.18
10.25
10.14
1,153,340
Apr 14, 2026
10.44
10.45
10.22
10.34
10.22
1,086,841
Apr 13, 2026
10.27
10.35
10.21
10.34
10.22
1,665,776
Apr 10, 2026
10.10
10.43
10.06
10.35
10.23
1,563,955
Apr 9, 2026
10.27
10.42
10.05
10.10
9.99
1,593,978
Apr 8, 2026
10.45
10.45
10.22
10.30
10.18
2,172,427
Apr 7, 2026
10.10
10.26
9.84
9.90
9.79
1,722,718
Apr 2, 2026
10.03
10.15
9.98
10.05
9.94
1,405,433
Apr 1, 2026
10.38
10.40
10.13
10.18
10.07
744,856
Mar 31, 2026
9.90
10.13
9.87
10.06
9.95
2,609,387
Mar 30, 2026
9.95
10.05
9.85
9.91
9.80
1,631,504
Mar 27, 2026
10.06
10.10
9.83
9.85
9.74
1,533,214
Mar 26, 2026
9.98
10.20
9.96
10.06
9.95
1,524,633
Mar 25, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
10.00
10.14
9.97
10.06
9.95
1,525,829
Mar 24, 2026
9.80
10.01
9.73
9.96
9.72
1,930,199
Mar 23, 2026
9.32
10.14
9.27
10.00
9.76
2,001,003
Mar 20, 2026
9.78
9.87
9.58
9.58
9.35
4,416,503
Mar 19, 2026
9.90
9.92
9.67
9.67
9.44
2,890,041
Mar 18, 2026
10.38
10.46
10.10
10.11
9.87
2,088,014
Mar 17, 2026
10.23
10.39
10.12
10.34
10.09
1,043,218
Mar 16, 2026
10.24
10.40
10.20
10.21
9.96
1,435,260
Mar 13, 2026
10.50
10.55
10.24
10.27
10.03
2,016,351
Mar 12, 2026
10.65
10.82
10.57
10.65
10.39
1,557,975
Mar 11, 2026
10.58
10.68
10.53
10.68
10.42
989,603
Mar 10, 2026
10.60
10.77
10.59
10.63
10.37
2,226,199
Mar 9, 2026
10.40
10.45
10.26
10.32
10.07
1,518,307
Mar 6, 2026
10.90
10.98
10.56
10.65
10.40
1,504,272
Mar 5, 2026
10.85
11.10
10.77
10.77
10.52
1,493,230
Mar 4, 2026
10.70
10.99
10.64
10.85
10.58
1,488,344
Mar 3, 2026
10.90
10.92
10.47
10.73
10.47
2,725,344
Mar 2, 2026
11.30
11.31
11.01
11.13
10.86
1,952,704
Feb 27, 2026
11.44
11.51
11.35
11.51
11.23
2,411,162
Feb 26, 2026
11.31
11.51
11.24
11.37
11.10
1,214,381
Feb 25, 2026
11.39
11.51
11.24
11.40
11.13
994,826
Feb 24, 2026
11.30
11.49
11.27
11.37
11.10
1,273,617
Feb 23, 2026
11.32
11.34
11.15
11.20
10.93
809,816
Feb 20, 2026
11.35
11.44
11.19
11.29
11.02
1,070,289
Feb 19, 2026
11.30
11.43
11.22
11.28
11.01
897,652
Feb 18, 2026
11.45
11.45
11.28
11.37
11.10
1,136,987
Feb 17, 2026
11.38
11.44
11.26
11.39
11.11
972,452
Feb 16, 2026
11.67
11.68
11.29
11.38
11.11
1,467,613
Feb 13, 2026
11.73
11.81
11.49
11.62
11.34
2,710,990
Feb 12, 2026
12.10
12.26
11.74
11.81
11.53
2,597,790
Feb 11, 2026
11.36
12.05
11.28
12.02
11.73
3,632,645
Feb 10, 2026
10.95
11.34
10.92
11.31
11.04
2,412,050
Feb 9, 2026
10.77
10.89
10.68
10.89
10.62
1,627,177
Feb 6, 2026
10.55
10.68
10.35
10.68
10.42
1,273,321
Feb 5, 2026
10.61
10.67
10.32
10.67
10.41
1,883,244
Feb 4, 2026
10.00
10.67
9.73
10.59
10.33
3,514,049
Feb 3, 2026
9.85
9.94
9.76
9.84
9.60
1,563,394
Feb 2, 2026
9.59
9.86
9.52
9.82
9.59
1,947,552
Jan 30, 2026
10.05
10.05
9.67
9.74
9.50
2,653,268
Jan 29, 2026
10.41
10.48
10.15
10.22
9.97
794,058
Jan 28, 2026
10.43
10.46
10.24
10.39
10.14
1,017,668
Jan 27, 2026
10.51
10.53
10.34
10.43
10.17
1,066,014
Jan 26, 2026
10.43
10.59
10.43
10.47
10.22
1,048,504
Jan 23, 2026
10.48
10.59
10.35
10.40
10.15
1,019,663
Jan 22, 2026
10.34
10.55
10.31
10.52
10.26
1,439,572
Jan 21, 2026
9.90
10.25
9.87
10.17
9.92
1,524,811
Jan 20, 2026
10.14
10.15
9.84
9.89
9.65
1,785,331
Jan 19, 2026
10.36
10.36
10.18
10.19
9.94
1,981,877
Jan 16, 2026
10.73
10.76
10.44
10.59
10.33
1,710,799
Jan 15, 2026
10.85
10.85
10.57
10.73
10.48
1,674,479
Jan 14, 2026
10.75
10.87
10.49
10.87
10.61
1,804,060
Jan 13, 2026
10.65
10.90
10.65
10.75
10.49
1,737,150
Jan 12, 2026
10.79
10.81
10.55
10.65
10.39
913,578
Jan 9, 2026
10.60
10.77
10.58
10.73
10.47
1,033,722
Jan 8, 2026
10.74
10.75
10.38
10.56
10.31
1,221,977
Jan 7, 2026
10.77
11.03
10.67
10.74
10.49
1,588,160
Jan 5, 2026
10.90
10.97
10.66
10.74
10.49
757,230
Jan 2, 2026
10.73
10.90
10.72
10.82
10.56
714,733
Dec 30, 2025
10.60
10.73
10.55
10.70
10.45
1,023,234
Dec 29, 2025
10.34
10.60
10.34
10.60
10.34
884,637
Dec 23, 2025
10.27
10.39
10.25
10.31
10.07
761,391
Dec 22, 2025
10.30
10.35
10.24
10.31
10.06
832,775
Dec 19, 2025
10.36
10.43
10.28
10.30
10.05
2,962,639
Dec 18, 2025
10.16
10.41
10.13
10.36
10.12
1,878,790
Dec 17, 2025
10.15
10.26
10.04
10.16
9.92
1,104,353
Dec 16, 2025
10.13
10.27
10.09
10.16
9.92
3,852,033
Dec 15, 2025
10.14
10.27
10.07
10.11
9.87
1,583,622
Dec 12, 2025
10.29
10.30
10.11
10.14
9.89
1,822,169
Dec 11, 2025
10.32
10.53
10.22
10.26
10.01
2,094,813
Dec 10, 2025
10.12
10.31
10.05
10.31
10.07
1,112,599
Dec 9, 2025
10.24
10.28
10.09
10.17
9.92
1,200,681
Dec 8, 2025
10.30
10.30
10.14
10.24
10.00
1,182,213
Dec 5, 2025
10.35
10.45
10.25
10.30
10.05
1,424,100
Dec 4, 2025
10.27
10.48
10.23
10.40
10.15
2,086,844
Dec 3, 2025
9.95
10.44
9.95
10.21
9.96
1,394,571
Dec 2, 2025
10.06
10.08
9.89
9.93
9.69
1,105,883
Dec 1, 2025
10.08
10.11
9.93
10.02
9.77
1,476,238
Nov 28, 2025
10.18
10.23
10.07
10.13
9.89
1,387,422
Nov 27, 2025
10.00
10.19
9.99
10.16
9.92
747,460
Nov 26, 2025
10.07
10.15
9.93
10.01
9.76
1,563,589
Nov 25, 2025
9.88
10.14
9.75
10.04
9.80
1,817,635
Nov 24, 2025
9.76
9.90
9.67
9.86
9.62
3,376,898
Nov 21, 2025
9.45
9.72
9.39
9.65
9.42
1,418,356
Nov 20, 2025
9.80
9.86
9.52
9.55
9.32
1,213,598
Nov 19, 2025
9.70
9.93
9.67
9.80
9.56
1,269,752
Nov 18, 2025
9.92
9.94
9.64
9.69
9.46
1,840,937
Nov 17, 2025
10.24
10.24
10.02
10.03
9.79
1,446,968
Nov 14, 2025
10.52
11.00
10.03
10.24
9.99
4,281,650
Nov 13, 2025
10.69
10.80
10.57
10.57
10.32
1,252,416
Nov 12, 2025
10.51
10.73
10.45
10.66
10.41
1,813,956
Nov 11, 2025
10.20
10.49
10.19
10.49
10.24
1,867,512
Nov 10, 2025
10.14
10.32
10.11
10.19
9.95
1,425,374
Nov 7, 2025
9.99
10.10
9.90
10.03
9.79
2,460,463
Nov 6, 2025
10.10
10.24
10.04
10.04
9.80
2,032,082
Nov 5, 2025
9.90
10.11
9.85
10.07
9.83
1,138,182
Nov 4, 2025
9.96
10.02
9.83
10.02
9.78
792,261
Nov 3, 2025
10.00
10.17
9.95
10.01
9.76
1,636,983
