LSE - Delayed Quote SEK

Stora Enso Oyj (0KCK.L)

169.00 +0.90 (+0.54%)
At close: July 21 at 5:13 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 147.50 150.60 147.71 149.00 149.00 13,558
Apr 25, 2024 151.45 150.20 144.30 147.51 147.51 4,177
Apr 24, 2024 146.70 145.80 144.60 144.99 144.99 2,066
Apr 23, 2024 148.90 147.20 144.60 147.16 147.16 1,725
Apr 22, 2024 148.70 149.20 147.00 148.90 148.90 4,584
Apr 19, 2024 144.15 148.79 145.80 148.79 148.79 2,063
Apr 18, 2024 144.70 144.61 143.10 144.61 144.61 792
Apr 17, 2024 144.85 146.00 144.00 144.60 144.60 804
Apr 16, 2024 144.65 145.29 143.80 144.68 144.68 2,719
Apr 15, 2024 146.25 148.10 145.80 146.81 146.81 4,329
Apr 12, 2024 149.45 149.20 146.70 146.90 146.90 1,493
Apr 11, 2024 147.80 148.40 146.70 148.40 148.40 4,887
Apr 10, 2024 151.20 150.80 148.09 150.40 150.40 5,053
Apr 9, 2024 148.25 151.50 148.40 149.38 149.38 2,918
Apr 8, 2024 150.35 150.20 147.70 148.50 148.50 6,195
Apr 5, 2024 151.45 152.20 150.90 150.90 150.90 2,194
Apr 4, 2024 149.80 152.50 149.78 149.78 149.78 2,481
Apr 3, 2024 148.45 151.30 149.00 150.24 150.24 10,168
Apr 2, 2024 148.30 150.60 148.20 148.69 148.69 2,600
Mar 28, 2024 148.35 149.50 147.40 148.30 148.30 774
Mar 27, 2024 146.95 148.70 147.00 148.00 148.00 2,222
Mar 26, 2024 146.80 147.50 145.90 147.50 147.50 5,711
Mar 25, 2024 143.90 147.70 146.00 147.40 147.40 4,393
Mar 22, 2024 143.05 145.01 143.20 145.00 145.00 10,782
Mar 21, 2024 1.14 Dividend
Mar 21, 2024 139.85 144.60 140.50 143.60 143.60 11,816
Mar 20, 2024 136.50 138.89 138.20 138.89 137.75 605
Mar 19, 2024 132.75 137.90 137.69 137.69 136.56 287
Mar 18, 2024 133.35 134.30 133.81 134.30 133.21 1,151
Mar 15, 2024 131.95 133.40 132.50 133.18 132.09 1,630
Mar 14, 2024 132.40 132.80 131.40 131.80 130.72 6,559
Mar 13, 2024 132.40 132.30 131.60 131.86 130.78 4,915
Mar 12, 2024 130.90 132.40 130.90 132.10 131.02 6,105
Mar 11, 2024 130.10 130.60 128.90 130.30 129.23 7,957
Mar 8, 2024 130.10 131.00 129.50 130.80 129.73 3,550
Mar 7, 2024 123.75 130.70 124.90 126.96 125.92 13,211
Mar 6, 2024 127.80 129.20 126.09 126.97 125.93 4,627
Mar 5, 2024 129.55 128.90 126.90 127.38 126.34 14,223
Mar 4, 2024 131.85 131.20 129.20 129.89 128.83 1,137
Mar 1, 2024 130.90 131.98 130.30 131.96 130.88 5,634
Feb 29, 2024 131.75 130.10 129.40 129.62 128.55 16,467
Feb 28, 2024 129.50 131.99 130.40 131.39 130.31 1,098
Feb 27, 2024 123.75 129.90 126.30 128.30 127.25 3,887
Feb 26, 2024 124.45 124.50 123.09 123.17 122.16 664
Feb 23, 2024 124.25 125.10 124.70 124.96 123.94 4,479
Feb 22, 2024 125.40 125.70 123.80 124.70 123.67 1,147
Feb 21, 2024 124.65 124.60 124.20 124.39 123.37 2,759
Feb 20, 2024 124.80 124.95 123.90 124.28 123.26 4,342
Feb 19, 2024 125.40 125.60 123.90 125.19 124.17 1,615
Feb 16, 2024 124.05 126.20 124.51 124.51 123.49 1,777
Feb 15, 2024 122.05 123.60 121.50 123.60 122.59 3,059
Feb 14, 2024 123.30 123.40 122.01 122.01 121.01 970
Feb 13, 2024 126.55 126.50 123.70 126.46 125.42 1,531
Feb 12, 2024 126.45 127.00 126.60 127.00 125.96 990
Feb 9, 2024 127.25 126.60 126.59 126.59 125.56 506
Feb 8, 2024 127.40 128.10 127.60 127.60 126.56 7,905
Feb 7, 2024 126.85 127.20 126.70 126.70 125.66 270
Feb 6, 2024 127.55 127.61 127.50 127.61 126.57 3,716
Feb 5, 2024 128.40 129.00 127.10 127.11 126.07 3,800
Feb 2, 2024 126.65 129.50 126.30 128.97 127.92 4,203
Feb 1, 2024 125.85 129.20 124.80 127.70 126.65 4,912
Jan 31, 2024 132.50 132.99 132.10 132.49 131.40 6,649
Jan 30, 2024 133.90 133.00 132.40 132.63 131.55 971
Jan 29, 2024 134.95 134.65 134.65 134.65 133.54 2,489
Jan 26, 2024 133.30 136.61 132.70 136.61 135.49 2,333
Jan 25, 2024 131.70 135.60 132.60 134.58 133.48 24,593
Jan 24, 2024 134.75 134.00 132.91 133.25 132.16 1,897
Jan 23, 2024 131.65 133.60 131.90 132.26 131.18 1,780
Jan 22, 2024 132.35 132.20 130.10 130.43 129.36 12,233
Jan 19, 2024 136.55 136.60 131.90 131.90 130.82 6,783
Jan 18, 2024 136.65 137.30 136.50 136.50 135.38 2,705
Jan 17, 2024 136.30 137.16 136.60 136.90 135.78 1,923
Jan 16, 2024 139.55 138.50 137.37 137.99 136.86 6,134
Jan 15, 2024 140.85 141.50 139.70 139.90 138.75 9,675
Jan 12, 2024 138.65 140.70 139.10 140.70 139.55 2,633
Jan 11, 2024 137.95 138.30 137.30 137.50 136.37 22,252
Jan 10, 2024 140.65 139.66 136.80 138.55 137.42 24,263
Jan 9, 2024 142.95 141.70 140.70 140.81 139.66 6,983
Jan 8, 2024 140.75 143.10 141.50 142.60 141.43 13,650
Jan 5, 2024 142.05 141.30 139.40 139.80 138.66 1,120
Jan 4, 2024 140.55 143.30 141.70 142.10 140.94 3,618
Jan 3, 2024 142.25 142.10 140.20 140.40 139.25 1,184
Jan 2, 2024 139.35 142.10 139.80 141.60 140.44 4,588
Dec 29, 2023 139.20 139.70 138.70 139.10 137.96 941
Dec 28, 2023 140.25 140.49 138.90 139.40 138.26 6,945
Dec 27, 2023 139.80 140.40 139.30 139.64 138.49 3,197
Dec 22, 2023 139.20 140.10 139.50 139.70 138.56 1,037
Dec 21, 2023 139.35 139.70 139.00 139.70 138.56 3,592
Dec 20, 2023 140.50 141.10 139.90 140.10 138.95 3,632
Dec 19, 2023 140.35 142.90 140.49 140.51 139.35 12,735
Dec 18, 2023 139.25 139.80 137.70 138.35 137.22 4,210
Dec 15, 2023 137.10 140.60 138.20 139.38 138.24 15,732
Dec 14, 2023 134.10 136.00 134.00 135.80 134.69 9,337
Dec 13, 2023 131.85 133.50 131.90 132.21 131.13 13,804
Dec 12, 2023 133.25 133.70 127.80 130.82 129.75 35,461
Dec 11, 2023 134.55 136.50 134.60 136.07 134.96 10,891
Dec 8, 2023 132.85 135.60 133.80 135.60 134.49 1,394
Dec 7, 2023 131.20 133.60 129.70 133.01 131.92 5,812
Dec 6, 2023 131.80 134.40 131.70 132.00 130.92 5,806
Dec 5, 2023 132.60 132.80 130.20 132.10 131.02 39,927
Dec 4, 2023 135.75 135.10 132.80 132.90 131.81 3,976
Dec 1, 2023 136.35 138.60 136.00 138.10 136.97 3,412
Nov 30, 2023 136.35 136.80 134.90 136.00 134.89 5,249
Nov 29, 2023 133.10 136.40 135.00 135.37 134.26 5,265
Nov 28, 2023 132.15 134.90 131.70 131.70 130.62 3,925
Nov 27, 2023 133.10 132.40 131.10 132.40 131.32 9,239
Nov 24, 2023 133.95 133.61 132.60 133.60 132.51 6,379
Nov 23, 2023 133.20 134.90 133.00 133.70 132.61 3,730
Nov 22, 2023 136.50 137.10 133.00 136.20 135.08 7,342
Nov 21, 2023 137.80 139.00 136.09 136.09 134.98 2,564
Nov 20, 2023 139.65 139.20 137.80 138.01 136.88 16,079
Nov 17, 2023 138.65 140.60 139.70 140.06 138.91 10,856
Nov 16, 2023 140.05 139.80 137.10 139.80 138.66 4,706
Nov 15, 2023 140.65 143.60 140.40 141.84 140.68 5,210
Nov 14, 2023 137.15 141.50 137.00 141.50 140.34 955
Nov 13, 2023 138.95 138.40 137.10 137.41 136.28 5,517
Nov 10, 2023 141.30 140.40 138.00 138.60 137.47 10,897
Nov 9, 2023 140.05 142.50 139.00 142.30 141.13 1,560
Nov 8, 2023 138.85 140.00 137.00 139.79 138.64 6,402
Nov 7, 2023 139.05 139.80 138.20 139.40 138.26 1,407
Nov 6, 2023 136.70 140.60 137.50 140.01 138.86 9,431
Nov 3, 2023 138.15 138.00 136.40 138.00 136.87 5,837
Nov 2, 2023 134.80 138.00 136.00 137.10 135.97 2,951
Nov 1, 2023 133.45 134.90 133.00 134.09 132.99 83,371
Oct 31, 2023 132.35 133.80 132.00 132.40 131.32 1,430
Oct 30, 2023 130.85 132.50 131.50 132.39 131.31 3,998
Oct 27, 2023 128.45 131.40 128.40 130.50 129.43 7,762
Oct 26, 2023 129.30 128.70 126.30 126.30 125.27 7,296
Oct 25, 2023 130.80 132.70 128.20 130.00 128.94 2,947
Oct 24, 2023 125.60 131.85 126.30 128.60 127.55 14,914
Oct 23, 2023 125.50 126.10 123.70 125.26 124.24 16,083
Oct 20, 2023 130.70 129.50 125.40 125.40 124.37 24,711
Oct 19, 2023 134.40 134.70 131.70 131.80 130.72 15,201
Oct 18, 2023 137.65 137.80 134.50 137.80 136.67 12,664
Oct 17, 2023 139.10 138.40 137.80 137.80 136.67 240
Oct 16, 2023 141.75 141.60 140.00 140.60 139.45 1,681
Oct 13, 2023 142.25 142.30 140.17 140.50 139.35 9,013
Oct 12, 2023 145.60 146.40 142.70 142.70 141.53 7,628
Oct 11, 2023 139.65 144.50 141.10 143.60 142.42 5,056
Oct 10, 2023 139.00 140.60 139.66 139.66 138.51 3,935
Oct 9, 2023 136.45 137.40 136.10 136.79 135.67 5,449
Oct 6, 2023 132.95 136.50 134.50 136.50 135.38 627
Oct 5, 2023 132.20 132.80 131.70 132.40 131.32 878
Oct 4, 2023 128.50 133.10 128.70 131.65 130.57 19,248
Oct 3, 2023 134.95 134.70 129.39 129.39 128.33 10,382
Oct 2, 2023 137.95 139.10 134.90 138.03 136.90 19,744
Sep 29, 2023 136.00 137.70 136.50 136.59 135.47 4,335
Sep 28, 2023 134.35 136.60 135.20 136.40 135.28 1,595
Sep 27, 2023 136.75 136.80 134.21 136.01 134.90 3,314
Sep 26, 2023 136.75 137.40 136.70 137.11 135.99 877
Sep 25, 2023 134.85 137.30 135.20 136.30 135.19 17,652
Sep 22, 2023 136.10 137.50 135.20 135.99 134.88 3,174
Sep 21, 2023 139.40 140.30 139.50 139.69 138.55 2,314
Sep 20, 2023 141.30 142.00 138.00 139.71 138.57 7,238
Sep 19, 2023 145.15 145.10 140.60 145.10 143.91 4,645
Sep 18, 2023 144.90 145.50 144.50 145.25 144.06 6,691
Sep 15, 2023 144.60 145.90 144.00 145.00 143.81 432
Sep 14, 2023 140.40 142.80 140.50 142.24 141.08 7,711
Sep 13, 2023 138.80 140.80 139.00 140.40 139.25 4,224
Sep 12, 2023 138.95 139.00 138.00 138.34 137.21 7,991
Sep 11, 2023 135.75 138.70 138.60 138.70 137.56 252
Sep 8, 2023 137.65 138.10 135.60 138.10 136.97 3,346
Sep 7, 2023 139.95 140.47 137.80 140.47 139.32 2,153
Sep 6, 2023 139.55 139.20 138.20 139.10 137.96 4,334
Sep 5, 2023 140.50 140.90 139.00 139.70 138.56 4,075
Sep 4, 2023 142.15 142.30 140.50 140.97 139.81 8,615
Sep 1, 2023 138.95 141.90 139.20 140.01 138.87 5,857
Aug 31, 2023 141.00 142.20 140.00 140.46 139.31 1,482
Aug 30, 2023 138.45 141.60 139.70 140.80 139.65 6,754
Aug 29, 2023 135.10 138.80 136.51 138.27 137.14 1,215
Aug 25, 2023 130.10 131.80 130.80 132.20 131.12 1,350
Aug 24, 2023 133.75 133.80 130.80 130.80 129.73 537
Aug 23, 2023 132.80 133.30 132.80 132.80 131.71 721
Aug 22, 2023 131.25 132.78 132.20 132.78 131.70 2,025
Aug 21, 2023 127.95 131.10 130.10 130.20 129.14 1,408
Aug 18, 2023 126.75 128.00 127.00 127.70 126.66 16,565
Aug 17, 2023 125.65 128.00 127.50 127.80 126.75 994
Aug 16, 2023 125.20 126.70 125.80 125.80 124.77 235
Aug 15, 2023 126.55 125.90 125.90 125.90 124.87 4
Aug 14, 2023 127.70 126.80 126.80 126.80 125.76 1
Aug 11, 2023 129.10 128.90 128.10 128.54 127.49 2,452
Aug 10, 2023 128.65 129.50 128.40 128.40 127.35 4,941
Aug 9, 2023 127.25 128.80 128.00 128.40 127.34 4,997
Aug 8, 2023 127.55 127.50 126.70 126.70 125.66 1,306
Aug 7, 2023 129.55 129.20 128.20 128.87 127.82 2,300
Aug 4, 2023 127.90 129.90 127.00 127.42 126.38 5,822
Aug 3, 2023 127.15 127.80 127.00 127.50 126.46 1,428
Aug 2, 2023 129.10 128.90 127.80 128.33 127.28 6,934
Aug 1, 2023 130.70 131.30 128.70 130.44 129.37 6,952
Jul 31, 2023 127.80 130.00 127.80 129.62 128.55 11,458
Jul 28, 2023 129.10 128.90 127.60 128.90 127.84 444
Jul 27, 2023 127.75 131.10 126.70 128.90 127.84 15,048
Jul 26, 2023 124.75 127.80 125.00 127.21 126.17 12,680
Jul 25, 2023 116.55 125.50 115.90 119.59 118.61 17,328
Jul 24, 2023 115.85 117.30 114.70 115.76 114.82 27,918
Jul 21, 2023 120.05 123.70 117.70 119.60 118.62 9,536
Jul 20, 2023 132.80 133.40 131.20 131.30 130.23 619
Jul 19, 2023 131.50 132.80 130.80 132.80 131.72 339
Jul 18, 2023 130.00 131.60 130.20 131.50 130.42 1,683
Jul 17, 2023 130.35 130.80 129.60 130.80 129.73 9,703
Jul 14, 2023 132.25 132.60 131.40 131.68 130.60 17,383
Jul 13, 2023 131.95 134.40 131.90 132.15 131.06 8,690
Jul 12, 2023 129.60 132.70 130.20 132.70 131.62 2,387
Jul 11, 2023 130.00 129.70 129.10 129.30 128.24 5,369
Jul 10, 2023 128.25 129.80 127.90 129.49 128.43 11,620
Jul 7, 2023 127.20 129.30 127.90 129.00 127.94 5,734
Jul 6, 2023 131.00 129.00 127.50 127.60 126.56 6,443
Jul 5, 2023 129.75 131.60 129.50 130.50 129.43 1,113
Jul 4, 2023 127.90 131.20 128.70 130.79 129.72 10,361
Jul 3, 2023 125.20 128.20 126.60 128.05 127.00 866
Jun 30, 2023 125.95 126.50 125.00 125.10 124.08 3,918
Jun 29, 2023 124.65 125.50 123.70 125.50 124.47 6,302
Jun 28, 2023 123.60 125.60 123.50 125.10 124.08 5,747
Jun 27, 2023 124.10 123.00 120.60 123.00 121.99 3,158
Jun 26, 2023 123.10 124.10 121.40 123.95 122.94 944
Jun 22, 2023 124.00 126.00 123.70 124.85 123.83 9,871
Jun 21, 2023 130.35 130.50 124.60 130.50 129.43 9,823
Jun 20, 2023 133.15 132.80 130.80 131.49 130.42 27,785
Jun 19, 2023 136.50 135.00 133.30 133.60 132.51 14,652
Jun 16, 2023 139.75 139.20 135.50 139.20 138.06 7,844
Jun 15, 2023 143.00 141.70 136.40 138.18 137.04 5,116
Jun 14, 2023 142.15 144.20 143.00 143.57 142.39 744
Jun 13, 2023 143.65 143.50 142.50 142.50 141.33 910
Jun 12, 2023 145.05 145.40 142.95 142.95 141.78 1,200
Jun 9, 2023 145.25 145.49 143.90 145.09 143.90 9,627
Jun 8, 2023 145.15 146.90 145.70 145.70 144.51 4,413
Jun 7, 2023 147.95 146.70 144.80 145.70 144.50 12,923
Jun 5, 2023 145.20 147.10 144.50 146.76 145.56 10,098
Jun 2, 2023 140.45 143.10 141.90 143.10 141.93 1,994
Jun 1, 2023 138.35 139.60 138.05 139.44 138.29 11,049
May 31, 2023 139.55 139.89 137.30 139.89 138.75 6,219
May 30, 2023 140.20 141.70 140.00 140.09 138.95 907
May 26, 2023 137.90 139.60 137.60 138.30 137.17 9,621
May 25, 2023 140.10 140.00 136.89 138.18 137.05 27,152
May 24, 2023 137.10 137.90 136.90 137.30 136.18 7,911
May 23, 2023 132.90 139.40 137.00 138.60 137.47 6,848
May 22, 2023 133.35 133.30 132.50 132.70 131.61 5,932
May 19, 2023 132.65 134.50 133.60 134.20 133.10 3,297
May 17, 2023 132.95 131.50 131.10 131.10 130.03 561
May 16, 2023 133.20 133.50 132.90 133.00 131.91 3,335
May 15, 2023 131.95 133.40 132.20 133.04 131.95 1,788
May 12, 2023 133.80 132.60 131.20 131.80 130.72 2,495
May 11, 2023 133.05 134.90 133.20 133.20 132.11 7,456
May 10, 2023 132.60 133.00 132.70 132.90 131.82 2,556
May 9, 2023 135.75 134.80 131.90 132.20 131.12 1,736
May 5, 2023 132.20 135.20 134.10 135.00 133.89 6,379
May 4, 2023 133.25 133.30 132.40 132.80 131.71 3,942
May 3, 2023 132.05 133.80 131.80 133.15 132.06 3,309
May 2, 2023 131.45 132.70 131.30 132.22 131.14 11,887
Apr 28, 2023 127.60 130.30 127.80 127.80 126.75 8,125
Apr 27, 2023 126.45 128.20 126.80 127.60 126.56 1,151
Apr 26, 2023 124.65 128.10 124.30 126.80 125.77 7,761