Stockholm - Delayed Quote
SEK
Stora Enso Oyj (STE-R.ST)
107.00
+2.80
(+2.69%)
At close: 5:29:52 PM GMT+1
Currency in SEK
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 4, 2026
103.60
107.40
103.30
107.00
107.00
285,404
Nov 3, 2026
102.60
104.40
101.20
104.20
104.20
709,999
Nov 2, 2026
104.00
104.40
102.40
103.10
103.10
595,556
Oct 30, 2026
109.50
109.50
103.30
104.00
104.00
506,481
Oct 29, 2026
107.30
108.20
106.40
107.50
107.50
259,702
Oct 28, 2026
109.80
109.80
106.80
107.40
107.40
351,441
Oct 27, 2026
108.50
111.00
108.20
110.10
110.10
140,121
Oct 26, 2026
107.90
109.20
107.40
108.40
108.40
164,268
Oct 23, 2026
106.80
108.20
106.00
107.70
107.70
152,607
Oct 22, 2026
109.10
109.10
106.20
107.00
107.00
396,729
Oct 21, 2026
110.50
110.60
109.00
109.00
109.00
246,419
Oct 20, 2026
111.40
111.40
109.70
110.40
110.40
156,129
Oct 19, 2026
112.40
112.50
111.10
111.70
111.70
171,081
Oct 16, 2026
111.90
112.90
111.50
112.80
112.80
232,805
Oct 15, 2026
112.70
113.20
109.20
111.50
111.50
436,692
Oct 14, 2026
112.10
113.90
112.10
113.20
113.20
186,330
Oct 13, 2026
111.30
114.20
111.30
112.50
112.50
263,943
Oct 12, 2026
109.70
111.50
109.70
111.30
111.30
157,506
Oct 9, 2026
109.90
111.50
109.50
109.70
109.70
353,016
Oct 8, 2026
109.60
110.10
108.60
109.60
109.60
119,757
Oct 7, 2026
111.60
112.00
109.70
110.10
110.10
303,799
Oct 6, 2026
111.30
112.50
110.90
112.10
112.10
314,037
Oct 5, 2026
113.10
113.30
111.10
111.20
111.20
274,431
Oct 2, 2026
113.20
115.40
112.70
113.30
113.30
167,526
Oct 1, 2026
115.10
116.50
113.00
113.00
113.00
305,964
Sep 30, 2026
116.10
116.80
115.20
115.30
115.30
110,088
Sep 29, 2026
117.30
117.90
116.10
116.20
116.20
131,522
Sep 28, 2026
119.00
119.30
116.30
117.50
117.50
404,853
Sep 25, 2026
118.70
118.90
117.90
118.20
118.20
234,357
Sep 24, 2026
1.3118267
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
119.20
119.80
118.20
118.70
118.70
306,841
Sep 23, 2026
123.00
125.30
120.60
120.80
120.68
317,896
Sep 22, 2026
120.40
123.00
120.30
123.00
122.88
314,950
Sep 21, 2026
119.30
119.70
118.20
119.20
119.08
349,369
Sep 18, 2026
120.30
121.70
118.30
118.30
118.18
365,005
Sep 17, 2026
117.70
120.40
117.70
120.00
119.88
196,115
Sep 16, 2026
116.40
117.70
116.00
117.70
117.58
162,597
Sep 15, 2026
114.40
117.50
113.30
117.00
116.88
281,947
Sep 14, 2026
114.10
114.70
112.80
114.00
113.89
183,571
Sep 11, 2026
113.80
115.40
113.40
114.10
113.99
232,746
Sep 10, 2026
114.60
116.10
113.50
113.50
113.39
298,695
Sep 9, 2026
114.80
118.00
113.30
114.70
114.59
257,662
Sep 8, 2026
113.00
116.30
113.00
115.30
115.19
258,078
Sep 7, 2026
113.10
113.90
112.70
113.20
113.09
81,261
Sep 4, 2026
111.10
113.20
110.30
113.00
112.89
214,095
Sep 3, 2026
113.30
114.90
111.20
111.20
111.09
329,551
Sep 2, 2026
113.00
114.10
112.80
113.40
113.29
137,469
Sep 1, 2026
113.00
114.70
111.50
113.50
113.39
202,885
Aug 31, 2026
112.40
114.80
112.40
112.90
112.79
505,571
Aug 28, 2026
111.60
113.70
111.60
112.40
112.29
336,888
Aug 27, 2026
110.40
111.60
109.50
111.20
111.09
96,084
Aug 26, 2026
109.90
110.30
109.20
110.10
109.99
74,492
Aug 25, 2026
109.60
111.10
109.40
109.60
109.49
353,680
Aug 24, 2026
108.30
109.50
108.30
109.10
108.99
91,374
Aug 21, 2026
107.80
109.10
107.60
108.70
108.59
134,627
Aug 20, 2026
104.40
108.20
104.20
107.90
107.79
202,661
Aug 19, 2026
104.10
104.30
103.10
104.30
104.20
93,803
Aug 18, 2026
103.90
104.50
103.20
103.60
103.50
259,056
Aug 17, 2026
105.50
105.60
103.70
103.90
103.80
113,295
Aug 14, 2026
107.40
107.40
105.10
105.50
105.40
150,009
Aug 13, 2026
106.80
108.40
106.80
107.00
106.89
153,769
Aug 12, 2026
105.80
107.60
105.40
106.80
106.69
67,542
Aug 11, 2026
106.20
106.40
104.60
105.80
105.69
80,614
Aug 10, 2026
106.80
107.00
105.70
106.20
106.09
66,387
Aug 7, 2026
106.90
107.20
105.70
106.90
106.79
199,902
Aug 6, 2026
107.20
110.20
106.50
106.90
106.79
369,643
Aug 5, 2026
110.00
110.60
107.30
107.80
107.69
130,059
Aug 4, 2026
110.90
112.30
110.00
110.20
110.09
136,288
Aug 3, 2026
110.00
112.10
109.40
110.50
110.39
386,358
Jul 31, 2026
110.10
111.40
108.90
109.30
109.19
188,150
Jul 30, 2026
109.50
113.40
109.50
110.10
109.99
384,999
Jul 29, 2026
107.80
109.50
107.40
109.50
109.39
299,714
Jul 28, 2026
106.40
108.30
105.90
107.60
107.49
218,272
Jul 27, 2026
104.10
107.00
104.10
106.20
106.09
188,784
Jul 24, 2026
100.60
105.80
100.60
103.70
103.60
651,853
Jul 23, 2026
105.90
106.60
96.85
100.60
100.50
2,548,856
Jul 22, 2026
107.80
111.80
107.40
110.90
110.79
251,509
Jul 21, 2026
106.80
108.10
106.40
107.70
107.59
139,782
Jul 20, 2026
107.40
108.10
106.50
106.70
106.59
178,993
Jul 17, 2026
104.70
108.60
104.40
107.80
107.69
360,078
Jul 16, 2026
103.90
105.00
103.70
104.70
104.60
122,966
Jul 15, 2026
103.00
104.00
102.80
104.00
103.90
148,205
Jul 14, 2026
102.00
103.30
102.00
102.80
102.70
67,637
Jul 13, 2026
103.70
103.70
102.50
103.00
102.90
95,911
Jul 10, 2026
102.50
106.10
102.50
104.20
104.10
386,174
Jul 9, 2026
102.20
103.00
101.00
102.40
102.30
184,013
Jul 8, 2026
103.90
105.00
101.10
101.90
101.80
194,710
Jul 7, 2026
102.80
104.80
102.00
103.60
103.50
153,299
Jul 6, 2026
103.00
103.90
102.80
102.80
102.70
106,254
Jul 3, 2026
102.90
103.90
102.90
103.60
103.50
137,425
Jul 2, 2026
101.20
103.00
101.10
102.30
102.20
166,420
Jul 1, 2026
103.50
103.60
100.50
101.00
100.90
247,384
Jun 30, 2026
102.60
104.00
102.40
103.50
103.40
213,768
Jun 29, 2026
102.80
103.90
102.00
102.80
102.70
186,096
Jun 26, 2026
104.10
104.10
100.80
102.50
102.40
427,928
Jun 25, 2026
105.10
105.70
103.90
105.00
104.90
155,135
Jun 24, 2026
105.00
105.90
104.30
104.80
104.70
102,584
Jun 23, 2026
105.90
106.40
104.60
104.70
104.60
205,589
Jun 22, 2026
105.60
106.40
103.20
106.40
106.29
328,604
Jun 18, 2026
107.10
107.50
103.00
105.70
105.60
412,217
Jun 17, 2026
107.40
108.40
105.20
107.40
107.29
292,600
Jun 16, 2026
107.40
108.40
106.50
108.00
107.89
144,666
Jun 15, 2026
106.90
110.20
106.90
107.50
107.39
366,386
Jun 12, 2026
104.40
105.70
103.70
105.00
104.90
137,176
Jun 11, 2026
104.60
105.40
103.80
104.00
103.90
235,240
Jun 10, 2026
109.50
110.80
103.50
103.90
103.80
396,305
Jun 9, 2026
109.40
111.00
109.40
109.40
109.29
237,255
Jun 8, 2026
108.40
111.20
107.60
109.90
109.79
425,667
Jun 5, 2026
108.60
110.20
108.30
109.80
109.69
163,518
Jun 4, 2026
108.20
110.40
108.00
108.70
108.59
229,001
Jun 3, 2026
108.20
109.00
107.60
108.60
108.49
76,700
Jun 2, 2026
108.60
110.40
107.30
108.70
108.59
183,591
Jun 1, 2026
108.20
110.30
107.20
108.30
108.19
376,441
May 29, 2026
108.30
109.30
107.40
108.20
108.09
157,341
May 28, 2026
108.00
108.90
107.20
108.30
108.19
94,364
May 27, 2026
107.40
109.40
107.40
108.40
108.29
134,344
May 26, 2026
108.00
108.70
107.00
107.40
107.29
127,852
May 25, 2026
106.10
108.40
106.00
107.90
107.79
169,155
May 22, 2026
107.40
107.40
105.30
106.10
105.99
185,623
May 21, 2026
106.50
107.10
105.20
106.80
106.69
128,010
May 20, 2026
106.90
107.50
105.30
106.20
106.09
172,945
May 19, 2026
104.70
107.60
104.70
106.90
106.79
346,399
May 18, 2026
103.00
105.40
102.50
105.00
104.90
173,720
May 15, 2026
104.50
107.10
102.70
104.00
103.90
336,900
May 13, 2026
104.20
104.80
102.60
104.10
104.00
161,845
May 12, 2026
103.80
104.90
103.50
104.10
104.00
145,790
May 11, 2026
104.30
104.90
103.20
104.30
104.20
212,554
May 8, 2026
105.80
106.40
103.60
104.30
104.20
307,283
May 7, 2026
109.50
110.80
105.20
105.50
105.40
909,268
May 6, 2026
103.90
106.90
103.90
105.40
105.30
229,020
May 5, 2026
101.70
104.30
101.60
103.80
103.70
196,647
May 4, 2026
102.80
104.30
101.50
101.60
101.50
197,969
Apr 30, 2026
101.60
102.70
101.10
102.70
102.60
42,953
Apr 29, 2026
101.80
102.80
101.20
102.00
101.90
271,085
Apr 28, 2026
103.50
103.50
100.70
101.30
101.20
228,958
Apr 27, 2026
104.50
104.50
103.10
104.10
104.00
387,772
Apr 24, 2026
110.50
110.50
104.40
104.80
104.70
487,547
Apr 23, 2026
110.50
111.40
109.90
110.50
110.39
193,374
Apr 22, 2026
111.10
112.00
110.80
110.80
110.69
174,757
Apr 21, 2026
112.60
112.80
110.70
111.20
111.09
155,784
Apr 20, 2026
112.30
113.00
111.10
112.70
112.59
186,101
Apr 17, 2026
110.80
113.60
110.10
113.10
112.99
295,567
Apr 16, 2026
110.60
112.00
110.10
110.80
110.69
154,377
Apr 15, 2026
111.00
112.30
110.20
110.70
110.59
143,345
Apr 14, 2026
112.20
113.10
110.50
112.10
111.99
160,054
Apr 13, 2026
111.60
112.50
111.10
111.60
111.49
108,788
Apr 10, 2026
109.60
113.00
109.50
112.30
112.19
335,596
Apr 9, 2026
111.90
111.90
109.50
109.90
109.79
388,223
Apr 8, 2026
112.60
112.90
110.60
112.00
111.89
218,144
Apr 7, 2026
110.30
112.20
108.60
109.00
108.89
420,673
Apr 2, 2026
109.40
111.00
109.30
110.10
109.99
95,557
Apr 1, 2026
112.50
113.00
110.40
110.70
110.59
197,864
Mar 31, 2026
108.70
110.70
108.20
110.10
109.99
364,390
Mar 30, 2026
108.30
109.50
107.40
108.50
108.39
230,939
Mar 27, 2026
109.30
109.70
106.80
107.40
107.29
198,457
Mar 26, 2026
108.00
110.40
107.80
109.20
109.09
394,316
Mar 25, 2026
1.4211456
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
107.70
109.30
107.70
108.60
108.49
250,817
Mar 24, 2026
106.50
107.80
105.20
107.30
107.06
258,887
Mar 23, 2026
101.30
109.20
100.70
106.90
106.66
697,523
Mar 20, 2026
105.20
106.40
104.00
104.00
103.77
302,421
Mar 19, 2026
106.70
106.80
104.60
104.60
104.37
793,755
Mar 18, 2026
111.00
112.20
108.70
109.00
108.76
233,925
Mar 17, 2026
110.50
111.10
108.80
110.40
110.16
171,216
Mar 16, 2026
110.20
111.90
109.80
110.10
109.86
168,074
Mar 13, 2026
113.90
113.90
110.60
110.80
110.56
366,366
Mar 12, 2026
113.50
116.00
112.90
114.80
114.55
249,497
Mar 11, 2026
113.10
113.80
112.20
113.60
113.35
203,257
Mar 10, 2026
112.50
114.40
112.40
113.30
113.05
493,306
Mar 9, 2026
111.20
111.80
109.60
110.10
109.86
503,461
Mar 6, 2026
116.60
117.30
113.00
113.70
113.45
250,852
Mar 5, 2026
115.80
118.60
115.50
115.50
115.25
248,969
Mar 4, 2026
115.10
117.40
114.10
115.80
115.54
235,106
Mar 3, 2026
117.80
117.80
112.60
115.50
115.25
710,747
Mar 2, 2026
120.90
121.30
117.70
119.20
118.94
531,668
Feb 27, 2026
121.50
122.90
121.20
122.40
122.13
251,613
Feb 26, 2026
121.40
123.00
119.90
121.30
121.03
254,452
Feb 25, 2026
121.40
123.00
119.60
121.40
121.13
223,277
Feb 24, 2026
120.20
122.90
120.20
121.20
120.93
338,284
Feb 23, 2026
120.60
120.80
119.10
119.50
119.24
220,671
Feb 20, 2026
121.10
121.80
119.40
120.50
120.23
185,248
Feb 19, 2026
120.20
122.00
119.50
120.40
120.13
174,761
Feb 18, 2026
121.20
121.70
119.80
120.60
120.33
162,465
Feb 17, 2026
120.50
121.50
119.90
121.10
120.83
180,085
Feb 16, 2026
123.50
123.60
119.70
120.50
120.23
477,939
Feb 13, 2026
124.60
125.20
122.10
123.20
122.93
618,082
Feb 12, 2026
127.50
129.40
124.30
125.00
124.72
506,969
Feb 11, 2026
119.80
127.20
119.40
126.60
126.32
1,027,239
Feb 10, 2026
116.20
120.10
116.20
119.50
119.24
522,960
Feb 9, 2026
114.40
115.60
113.90
115.50
115.25
331,056
Feb 6, 2026
112.90
113.60
110.50
113.50
113.25
262,586
Feb 5, 2026
112.20
113.60
109.70
113.60
113.35
551,313
Feb 4, 2026
104.00
112.80
102.50
112.20
111.95
1,187,607
Feb 3, 2026
103.60
104.40
102.80
103.60
103.37
228,902
Feb 2, 2026
101.70
104.30
100.80
103.90
103.67
311,547
Jan 30, 2026
106.00
106.00
102.00
102.90
102.67
561,071
Jan 29, 2026
109.60
110.50
107.10
107.80
107.56
315,980
Jan 28, 2026
110.00
110.30
108.60
109.80
109.56
173,931
Jan 27, 2026
111.30
111.50
109.10
110.00
109.76
183,527
Jan 26, 2026
110.20
112.00
110.20
111.10
110.86
138,380
Jan 23, 2026
111.10
112.30
109.70
110.20
109.96
140,515
Jan 22, 2026
109.90
111.70
109.00
111.20
110.95
432,751
Jan 21, 2026
105.70
109.00
105.50
108.30
108.06
394,997
Jan 20, 2026
108.60
108.90
105.50
105.80
105.57
411,953
Jan 19, 2026
110.80
111.00
109.10
109.50
109.26
471,137
Jan 16, 2026
114.50
115.20
111.90
113.10
112.85
412,030
Jan 15, 2026
116.10
116.10
113.10
114.80
114.55
551,402
Jan 14, 2026
115.30
116.10
112.50
116.10
115.84
292,489
Jan 13, 2026
114.00
116.80
114.00
115.10
114.85
327,065
Jan 12, 2026
115.40
115.80
112.80
113.90
113.65
113,338
Jan 9, 2026
113.80
115.70
113.80
115.00
114.75
207,172
Jan 8, 2026
115.60
115.60
111.80
113.60
113.35
299,643
Jan 7, 2026
115.90
118.60
114.60
115.60
115.35
328,464
Jan 5, 2026
117.00
118.40
114.90
115.50
115.25
149,370
Jan 2, 2026
115.90
117.70
115.90
116.80
116.54
138,965
Dec 30, 2025
114.20
116.20
114.10
115.60
115.35
150,376
Dec 29, 2025
111.50
114.60
111.50
114.40
114.15
324,348
Dec 23, 2025
111.80
112.50
111.30
111.50
111.25
194,657
Dec 22, 2025
111.60
112.30
111.20
111.90
111.65
600,410
Dec 19, 2025
112.70
113.70
111.80
112.50
112.25
380,709
Dec 18, 2025
110.90
113.20
110.50
112.70
112.45
293,975
Dec 17, 2025
110.90
111.80
109.90
110.90
110.66
205,470
Dec 16, 2025
110.60
112.30
110.20
110.90
110.66
908,728
Dec 15, 2025
109.70
112.00
109.70
110.20
109.96
538,213
Dec 12, 2025
111.40
111.70
110.20
110.40
110.16
437,975
Dec 11, 2025
111.90
114.30
111.00
111.40
111.15
718,236
Dec 10, 2025
110.00
111.60
109.10
111.60
111.35
455,394
Dec 9, 2025
111.90
112.00
109.80
110.60
110.36
244,515
Dec 8, 2025
112.00
112.50
111.00
111.90
111.65
515,144
Dec 5, 2025
113.60
114.60
112.30
112.60
112.35
883,964
Dec 4, 2025
111.90
114.90
111.90
113.80
113.55
641,499
Dec 3, 2025
109.30
114.20
109.30
111.40
111.15
391,149
Dec 2, 2025
110.10
110.40
108.50
109.00
108.76
175,994
Dec 1, 2025
110.30
110.90
108.90
110.30
110.06
168,355
Nov 28, 2025
112.00
112.40
110.60
111.50
111.25
652,077
Nov 27, 2025
110.20
111.90
110.00
111.50
111.25
125,419
Nov 26, 2025
111.50
111.80
109.40
110.40
110.16
308,785
Nov 25, 2025
108.00
112.00
107.80
111.10
110.86
356,154
Nov 24, 2025
107.00
108.80
106.30
108.20
107.96
322,506
Nov 21, 2025
104.30
107.20
103.70
106.50
106.27
253,682
Nov 20, 2025
108.00
108.50
104.90
105.00
104.77
217,843
Nov 19, 2025
106.60
109.10
106.20
108.00
107.76
228,036
Nov 18, 2025
109.10
109.10
106.10
106.80
106.56
405,813
Nov 17, 2025
112.10
112.20
109.90
110.10
109.86
388,547
Nov 14, 2025
115.40
120.60
110.20
112.10
111.85
2,035,488
Nov 13, 2025
116.90
118.00
115.60
115.60
115.35
416,312
Nov 12, 2025
114.90
117.40
114.70
116.60
116.34
420,800
Nov 11, 2025
112.30
115.10
112.30
114.80
114.55
625,832
Nov 10, 2025
111.40
113.50
111.00
112.30
112.05
363,085
Nov 7, 2025
110.60
111.60
109.50
110.90
110.66
185,644
Nov 6, 2025
110.80
112.60
110.70
111.10
110.86
232,624
Nov 5, 2025
109.20
111.40
108.40
110.80
110.56
158,025
Nov 4, 2025
109.10
110.10
107.70
110.10
109.86
140,800
