Helsinki - Delayed Quote
EUR
Stora Enso Oyj (STEAV.HE)
9.74
+0.26
(+2.74%)
At close: 6:11:31 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 3, 2026
9.54
9.56
9.30
9.48
9.48
7,522
Nov 2, 2026
9.50
9.56
9.44
9.52
9.52
8,661
Oct 30, 2026
9.74
9.82
9.44
9.50
9.50
12,185
Oct 29, 2026
9.86
9.86
9.68
9.72
9.72
3,137
Oct 28, 2026
10.15
10.15
9.62
9.74
9.74
5,205
Oct 27, 2026
9.80
10.05
9.72
9.94
9.94
5,860
Oct 26, 2026
9.62
9.80
9.62
9.80
9.80
5,161
Oct 23, 2026
9.66
9.74
9.60
9.62
9.62
3,018
Oct 22, 2026
10.00
10.00
9.60
9.60
9.60
2,801
Oct 21, 2026
9.96
9.96
9.80
9.82
9.82
3,692
Oct 20, 2026
10.10
10.10
9.86
9.88
9.88
3,175
Oct 19, 2026
10.10
10.10
9.98
9.98
9.98
5,263
Oct 16, 2026
10.00
10.10
10.00
10.05
10.05
1,202
Oct 15, 2026
10.05
10.10
9.78
10.10
10.10
3,675
Oct 14, 2026
10.05
10.20
10.05
10.10
10.10
3,399
Oct 13, 2026
9.98
10.10
9.98
10.00
10.00
1,575
Oct 12, 2026
9.84
9.94
9.82
9.92
9.92
3,852
Oct 9, 2026
9.80
9.96
9.80
9.84
9.84
3,403
Oct 8, 2026
9.78
9.86
9.68
9.76
9.76
2,842
Oct 7, 2026
9.90
9.90
9.78
9.86
9.86
2,212
Oct 6, 2026
9.88
10.05
9.88
9.98
9.98
3,306
Oct 5, 2026
10.00
10.10
9.86
9.86
9.86
5,370
Oct 2, 2026
10.20
10.20
10.00
10.00
10.00
2,310
Oct 1, 2026
10.25
10.25
10.00
10.00
10.00
1,169
Sep 30, 2026
10.25
10.35
10.20
10.20
10.20
335
Sep 29, 2026
10.25
10.40
10.25
10.25
10.25
3,298
Sep 28, 2026
10.70
10.70
10.25
10.35
10.35
5,702
Sep 25, 2026
10.50
10.60
10.40
10.45
10.45
12,211
Sep 24, 2026
0.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
10.60
10.65
10.50
10.50
10.50
5,561
Sep 23, 2026
10.85
11.10
10.70
10.70
10.58
18,783
Sep 22, 2026
10.70
10.95
10.70
10.95
10.83
4,180
Sep 21, 2026
10.55
10.65
10.45
10.60
10.48
2,868
Sep 18, 2026
10.70
10.75
10.55
10.55
10.43
5,161
Sep 17, 2026
10.50
10.70
10.40
10.70
10.58
9,106
Sep 16, 2026
10.35
10.45
10.30
10.45
10.33
5,581
Sep 15, 2026
10.20
10.40
10.15
10.35
10.23
1,907
Sep 14, 2026
10.25
10.25
10.00
10.15
10.04
4,110
Sep 11, 2026
10.15
10.30
10.10
10.30
10.18
1,274
Sep 10, 2026
10.45
10.45
10.15
10.35
10.23
3,067
Sep 9, 2026
10.35
10.50
10.20
10.25
10.14
20,058
Sep 8, 2026
10.20
10.45
10.20
10.40
10.28
4,540
Sep 7, 2026
10.15
10.20
10.15
10.20
10.09
2,383
Sep 4, 2026
10.25
10.25
10.10
10.15
10.04
539
Sep 3, 2026
10.25
10.30
10.10
10.25
10.14
1,739
Sep 2, 2026
10.25
10.30
10.15
10.30
10.18
2,093
Sep 1, 2026
10.20
10.45
10.05
10.15
10.04
30,581
Aug 31, 2026
10.15
10.35
10.15
10.35
10.23
9,358
Aug 28, 2026
10.00
10.25
10.00
10.20
10.09
11,132
Aug 27, 2026
9.92
10.05
9.92
10.00
9.89
6,722
Aug 26, 2026
9.94
9.96
9.88
9.96
9.85
638
Aug 25, 2026
9.90
10.05
9.86
9.98
9.87
10,670
Aug 24, 2026
9.84
9.90
9.80
9.90
9.79
1,840
Aug 21, 2026
9.82
9.90
9.76
9.90
9.79
5,985
Aug 20, 2026
9.52
9.76
9.52
9.74
9.63
2,753
Aug 19, 2026
9.48
9.50
9.38
9.48
9.37
2,431
Aug 18, 2026
9.50
9.54
9.42
9.42
9.31
2,908
Aug 17, 2026
9.64
9.66
9.48
9.48
9.37
6,341
Aug 14, 2026
9.90
9.90
9.58
9.66
9.55
4,124
Aug 13, 2026
9.90
9.90
9.70
9.80
9.69
3,936
Aug 12, 2026
9.70
9.80
9.66
9.80
9.69
5,355
Aug 11, 2026
9.80
9.80
9.60
9.70
9.59
3,124
Aug 10, 2026
9.72
9.80
9.72
9.80
9.69
1,750
Aug 7, 2026
9.80
9.86
9.74
9.84
9.73
1,517
Aug 6, 2026
9.84
10.05
9.80
9.86
9.75
8,955
Aug 5, 2026
10.15
10.15
9.82
9.94
9.83
11,474
Aug 4, 2026
10.05
10.20
10.05
10.15
10.04
6,202
Aug 3, 2026
10.20
10.30
10.05
10.10
9.99
5,789
Jul 31, 2026
10.20
10.20
10.00
10.20
10.09
3,608
Jul 30, 2026
10.10
10.40
10.10
10.30
10.18
9,907
Jul 29, 2026
9.76
10.15
9.76
10.15
10.04
10,482
Jul 28, 2026
9.80
9.84
9.64
9.84
9.73
4,524
Jul 27, 2026
9.44
9.80
9.40
9.80
9.69
1,369
Jul 24, 2026
9.48
9.84
9.42
9.46
9.35
20,131
Jul 23, 2026
9.76
9.76
9.06
9.30
9.20
36,600
Jul 22, 2026
9.74
10.20
9.74
10.10
9.99
5,922
Jul 21, 2026
9.68
9.86
9.64
9.86
9.75
2,966
Jul 20, 2026
9.86
9.86
9.68
9.68
9.57
1,380
Jul 17, 2026
9.56
9.86
9.56
9.86
9.75
5,402
Jul 16, 2026
9.46
9.58
9.44
9.58
9.47
1,292
Jul 15, 2026
9.42
9.54
9.42
9.54
9.43
1,265
Jul 14, 2026
9.56
9.56
9.36
9.46
9.35
3,037
Jul 13, 2026
9.62
9.62
9.38
9.58
9.47
9,089
Jul 10, 2026
9.40
9.74
9.40
9.60
9.49
3,661
Jul 9, 2026
9.46
9.46
9.26
9.30
9.20
5,504
Jul 8, 2026
9.60
9.60
9.20
9.44
9.33
10,472
Jul 7, 2026
9.50
9.60
9.38
9.56
9.45
2,430
Jul 6, 2026
9.58
9.58
9.42
9.50
9.39
4,804
Jul 3, 2026
9.46
9.60
9.42
9.60
9.49
7,506
Jul 2, 2026
9.50
9.50
9.26
9.42
9.31
6,908
Jul 1, 2026
9.58
9.98
9.18
9.50
9.39
6,638
Jun 30, 2026
9.28
9.44
9.28
9.42
9.31
2,428
Jun 29, 2026
9.42
9.42
9.24
9.34
9.24
2,428
Jun 26, 2026
9.62
9.62
9.24
9.42
9.31
6,732
Jun 25, 2026
9.42
9.64
9.42
9.64
9.53
1,125
Jun 24, 2026
9.54
9.60
9.50
9.58
9.47
1,925
Jun 23, 2026
9.96
9.96
9.56
9.58
9.47
3,282
Jun 22, 2026
9.88
9.98
9.46
9.98
9.87
2,756
Jun 18, 2026
9.90
9.90
9.58
9.62
9.51
4,710
Jun 17, 2026
10.00
10.00
9.84
9.90
9.79
1,943
Jun 16, 2026
9.88
9.98
9.82
9.94
9.83
2,606
Jun 15, 2026
9.82
10.15
9.82
9.90
9.79
1,734
Jun 12, 2026
9.64
9.72
9.54
9.62
9.51
634
Jun 11, 2026
9.66
9.66
9.54
9.54
9.43
4,999
Jun 10, 2026
10.25
10.25
9.62
9.76
9.65
2,306
Jun 9, 2026
10.30
10.30
10.05
10.20
10.09
4,033
Jun 8, 2026
10.10
10.25
9.94
10.25
10.14
729
Jun 5, 2026
10.10
10.20
10.00
10.20
10.09
2,122
Jun 4, 2026
10.10
10.20
10.00
10.00
9.89
3,335
Jun 3, 2026
10.10
10.10
9.94
10.00
9.89
2,074
Jun 2, 2026
9.98
10.20
9.98
10.10
9.99
1,015
Jun 1, 2026
10.15
10.30
10.10
10.15
10.04
1,703
May 29, 2026
10.20
10.20
10.05
10.10
9.99
959
May 28, 2026
10.20
10.20
10.00
10.15
10.04
8,910
May 27, 2026
10.10
10.25
10.05
10.15
10.04
6,580
May 26, 2026
10.45
10.45
9.96
10.00
9.89
9,359
May 25, 2026
9.78
10.45
9.78
10.45
10.33
9,816
May 22, 2026
9.86
9.90
9.74
9.74
9.63
10,190
May 21, 2026
9.80
9.96
9.80
9.86
9.75
868
May 20, 2026
9.98
9.98
9.72
9.84
9.73
3,931
May 19, 2026
9.60
9.92
9.60
9.84
9.73
5,329
May 18, 2026
9.46
9.74
9.44
9.66
9.55
12,407
May 15, 2026
9.70
10.00
9.44
9.44
9.33
3,689
May 13, 2026
9.72
9.82
9.52
9.70
9.59
1,527
May 12, 2026
9.86
9.86
9.58
9.64
9.53
10,949
May 11, 2026
9.62
9.82
9.54
9.82
9.71
14,694
May 8, 2026
10.00
10.00
9.58
10.00
9.89
9,236
May 7, 2026
10.20
10.25
9.78
9.78
9.67
12,647
May 6, 2026
9.94
9.94
9.72
9.78
9.67
4,300
May 5, 2026
9.40
9.84
9.40
9.84
9.73
3,352
May 4, 2026
9.54
9.70
9.40
9.52
9.41
4,916
Apr 30, 2026
9.58
9.70
9.36
9.70
9.59
5,959
Apr 29, 2026
9.58
9.70
9.34
9.70
9.59
4,795
Apr 28, 2026
9.58
9.60
9.32
9.58
9.47
7,876
Apr 27, 2026
10.00
10.00
9.60
9.72
9.61
3,604
Apr 24, 2026
10.25
10.25
9.70
9.74
9.63
9,788
Apr 23, 2026
10.35
10.35
10.15
10.25
10.14
2,729
Apr 22, 2026
10.40
10.40
10.30
10.40
10.28
3,035
Apr 21, 2026
10.35
10.40
10.30
10.30
10.18
1,931
Apr 20, 2026
10.55
10.55
10.30
10.50
10.38
8,674
Apr 17, 2026
10.40
10.55
10.20
10.55
10.43
2,740
Apr 16, 2026
10.30
10.40
10.20
10.20
10.09
1,723
Apr 15, 2026
10.45
10.45
10.15
10.15
10.04
3,716
Apr 14, 2026
10.45
10.45
10.25
10.45
10.33
2,368
Apr 13, 2026
10.35
10.45
10.25
10.45
10.33
4,434
Apr 10, 2026
10.40
10.45
10.20
10.35
10.23
4,298
Apr 9, 2026
10.40
10.40
10.10
10.15
10.04
6,334
Apr 8, 2026
10.35
10.45
10.25
10.40
10.28
7,296
Apr 7, 2026
10.15
10.30
9.90
9.90
9.79
10,750
Apr 2, 2026
10.05
10.20
10.05
10.10
9.99
1,831
Apr 1, 2026
10.45
10.45
10.15
10.25
10.14
3,265
Mar 31, 2026
10.00
10.15
9.92
10.10
9.99
2,744
Mar 30, 2026
9.92
10.10
9.88
10.10
9.99
2,009
Mar 27, 2026
10.05
10.05
9.88
9.98
9.87
2,070
Mar 26, 2026
10.15
10.25
10.00
10.15
10.04
3,255
Mar 25, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
10.10
10.25
10.00
10.00
9.89
14,839
Mar 24, 2026
9.96
9.96
9.74
9.94
9.70
8,363
Mar 23, 2026
9.32
10.20
9.30
10.05
9.81
24,378
Mar 20, 2026
9.78
9.92
9.38
9.38
9.15
5,180
Mar 19, 2026
10.25
10.25
9.74
9.78
9.54
9,619
Mar 18, 2026
10.55
10.55
10.10
10.10
9.86
8,741
Mar 17, 2026
10.30
10.50
10.25
10.45
10.20
1,278
Mar 16, 2026
10.30
10.45
10.25
10.30
10.05
10,090
Mar 13, 2026
10.75
10.75
10.30
10.30
10.05
9,257
Mar 12, 2026
10.70
10.85
10.65
10.80
10.54
5,079
Mar 11, 2026
10.85
10.85
10.55
10.75
10.49
6,113
Mar 10, 2026
10.60
10.85
10.60
10.85
10.59
4,595
Mar 9, 2026
10.55
10.55
10.25
10.30
10.05
6,222
Mar 6, 2026
11.00
11.00
10.65
10.90
10.64
5,629
Mar 5, 2026
10.95
11.20
10.85
11.20
10.93
6,322
Mar 4, 2026
10.75
11.05
10.65
10.95
10.69
3,379
Mar 3, 2026
11.00
11.00
10.45
10.85
10.59
35,622
Mar 2, 2026
11.30
11.30
11.05
11.15
10.88
12,022
Feb 27, 2026
11.50
11.60
11.40
11.55
11.27
4,954
Feb 26, 2026
11.55
11.60
11.40
11.50
11.22
3,644
Feb 25, 2026
11.45
11.60
11.35
11.55
11.27
4,382
Feb 24, 2026
11.00
11.55
11.00
11.55
11.27
10,032
Feb 23, 2026
11.30
11.40
11.15
11.25
10.98
5,140
Feb 20, 2026
11.30
11.45
11.25
11.35
11.08
5,269
Feb 19, 2026
11.40
11.45
11.30
11.30
11.03
1,852
Feb 18, 2026
11.50
11.50
11.35
11.35
11.08
1,632
Feb 17, 2026
11.50
11.55
11.30
11.45
11.17
10,246
Feb 16, 2026
11.85
11.85
11.40
11.45
11.17
11,628
Feb 13, 2026
11.80
11.90
11.50
11.90
11.61
3,990
Feb 12, 2026
12.05
12.15
11.75
11.90
11.61
12,583
Feb 11, 2026
11.40
12.05
11.40
12.00
11.71
6,052
Feb 10, 2026
10.90
11.40
10.90
11.35
11.08
27,274
Feb 9, 2026
10.65
10.95
10.65
10.80
10.54
2,845
Feb 6, 2026
10.80
10.80
10.35
10.70
10.44
3,814
Feb 5, 2026
10.70
10.75
10.40
10.75
10.49
7,238
Feb 4, 2026
10.05
10.80
10.05
10.65
10.39
15,191
Feb 3, 2026
10.20
10.20
9.98
10.00
9.76
4,435
Feb 2, 2026
9.90
10.10
9.80
10.10
9.86
5,338
Jan 30, 2026
10.30
10.30
9.88
9.92
9.68
9,470
Jan 29, 2026
10.45
10.65
10.30
10.35
10.10
5,633
Jan 28, 2026
10.55
10.55
10.40
10.50
10.25
1,834
Jan 27, 2026
10.70
10.70
10.55
10.65
10.39
541
Jan 26, 2026
10.65
10.75
10.60
10.65
10.39
734
Jan 23, 2026
11.00
11.00
10.60
10.60
10.34
1,261
Jan 22, 2026
10.60
10.75
10.50
10.75
10.49
3,061
Jan 21, 2026
10.05
10.50
10.00
10.35
10.10
8,523
Jan 20, 2026
10.40
10.40
10.05
10.10
9.86
4,297
Jan 19, 2026
10.50
10.50
10.30
10.35
10.10
5,036
Jan 16, 2026
11.00
11.05
10.70
10.70
10.44
4,435
Jan 15, 2026
11.05
11.05
10.90
11.00
10.73
3,820
Jan 14, 2026
11.00
11.05
10.70
11.05
10.78
5,769
Jan 13, 2026
10.75
11.15
10.75
10.95
10.69
8,765
Jan 12, 2026
10.95
10.95
10.75
10.75
10.49
16,335
Jan 9, 2026
10.90
10.95
10.80
10.95
10.69
3,090
Jan 8, 2026
11.20
11.20
10.60
10.90
10.64
8,162
Jan 7, 2026
11.20
11.25
10.85
11.20
10.93
9,473
Jan 5, 2026
11.00
11.10
10.80
10.95
10.69
5,532
Jan 2, 2026
10.65
11.00
10.65
10.85
10.59
7,911
Dec 30, 2025
10.55
10.75
10.55
10.65
10.39
7,014
Dec 29, 2025
10.35
10.60
10.35
10.55
10.30
7,693
Dec 23, 2025
10.40
10.40
10.25
10.35
10.10
1,364
Dec 22, 2025
10.30
10.40
10.25
10.30
10.05
7,892
Dec 19, 2025
10.40
10.45
10.30
10.30
10.05
3,916
Dec 18, 2025
10.35
10.45
10.25
10.35
10.10
2,448
Dec 17, 2025
10.25
10.35
10.20
10.20
9.95
5,620
Dec 16, 2025
10.25
10.40
10.15
10.20
9.95
2,444
Dec 15, 2025
10.35
10.40
10.15
10.15
9.90
6,970
Dec 12, 2025
10.25
10.35
10.20
10.35
10.10
6,021
Dec 11, 2025
10.25
10.65
10.10
10.10
9.86
14,010
Dec 10, 2025
10.10
10.35
10.10
10.25
10.00
6,742
Dec 9, 2025
10.30
10.30
10.10
10.25
10.00
7,365
Dec 8, 2025
10.35
10.35
10.20
10.35
10.10
6,123
Dec 5, 2025
10.50
10.65
10.30
10.40
10.15
11,906
Dec 4, 2025
10.50
10.65
10.50
10.50
10.25
4,353
Dec 3, 2025
10.20
10.70
10.20
10.35
10.10
3,518
Dec 2, 2025
10.20
10.25
10.15
10.15
9.90
5,846
Dec 1, 2025
10.25
10.35
10.15
10.25
10.00
15,433
Nov 28, 2025
10.30
10.45
10.30
10.30
10.05
2,668
Nov 27, 2025
10.30
10.35
10.15
10.35
10.10
1,459
Nov 26, 2025
10.20
10.30
10.15
10.15
9.90
1,144
Nov 25, 2025
10.20
10.35
10.05
10.25
10.00
1,980
Nov 24, 2025
9.78
10.10
9.76
10.10
9.86
11,834
Nov 21, 2025
9.48
9.88
9.36
9.76
9.52
5,546
Nov 20, 2025
10.00
10.00
9.48
9.48
9.25
5,115
Nov 19, 2025
9.78
10.05
9.78
9.96
9.72
2,278
Nov 18, 2025
10.15
10.15
9.78
9.78
9.54
5,866
Nov 17, 2025
10.45
10.45
10.20
10.20
9.95
11,778
Nov 14, 2025
10.55
11.00
10.15
10.20
9.95
14,779
Nov 13, 2025
10.75
10.90
10.60
10.65
10.39
32,882
Nov 12, 2025
10.60
10.80
10.50
10.75
10.49
9,245
Nov 11, 2025
10.35
10.65
10.30
10.60
10.34
38,743
Nov 10, 2025
10.25
10.50
10.25
10.35
10.10
3,929
Nov 7, 2025
10.35
10.35
10.20
10.25
10.00
3,246
Nov 6, 2025
10.30
10.45
10.25
10.35
10.10
7,105
Nov 5, 2025
10.15
10.35
10.15
10.25
10.00
11,468
Nov 4, 2025
10.35
10.35
10.05
10.25
10.00
4,264
