Helsinki - Delayed Quote EUR

Stora Enso Oyj (STERV.HE)

12.47 -0.10 (-0.84%)
At close: April 24 at 6:29 PM GMT+3
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 12.65 12.69 12.39 12.47 12.47 1,644,356
Apr 23, 2024 12.85 12.85 12.48 12.57 12.57 1,563,064
Apr 22, 2024 12.77 12.89 12.62 12.80 12.80 975,139
Apr 19, 2024 12.34 12.79 12.31 12.77 12.77 1,839,469
Apr 18, 2024 12.42 12.44 12.28 12.43 12.43 1,229,750
Apr 17, 2024 12.49 12.56 12.31 12.39 12.39 1,457,587
Apr 16, 2024 12.46 12.56 12.35 12.49 12.49 1,586,541
Apr 15, 2024 12.67 12.84 12.57 12.63 12.63 1,195,949
Apr 12, 2024 12.93 13.00 12.64 12.67 12.67 1,210,434
Apr 11, 2024 12.84 12.94 12.73 12.87 12.87 929,167
Apr 10, 2024 13.20 13.23 12.83 12.85 12.85 1,925,649
Apr 9, 2024 12.94 13.26 12.91 13.11 13.11 1,305,849
Apr 8, 2024 13.06 13.15 12.89 12.94 12.94 1,191,903
Apr 5, 2024 13.12 13.24 13.08 13.09 13.09 1,530,586
Apr 4, 2024 12.99 13.31 12.97 13.20 13.20 2,046,162
Apr 3, 2024 12.89 13.13 12.82 12.99 12.99 1,076,602
Apr 2, 2024 12.98 13.19 12.80 12.89 12.89 1,527,378
Mar 28, 2024 12.91 12.96 12.73 12.89 12.89 1,717,105
Mar 27, 2024 12.85 12.98 12.80 12.88 12.88 1,265,396
Mar 26, 2024 12.80 12.91 12.68 12.87 12.87 1,591,523
Mar 25, 2024 12.60 12.95 12.60 12.85 12.85 1,529,359
Mar 22, 2024 12.59 12.74 12.52 12.66 12.66 2,262,152
Mar 21, 2024 0.10 Dividend
Mar 21, 2024 12.32 12.76 12.32 12.64 12.64 3,411,687
Mar 20, 2024 12.14 12.35 11.95 12.15 12.05 1,817,654
Mar 19, 2024 11.69 12.22 11.65 12.12 12.02 2,603,168
Mar 18, 2024 11.80 11.92 11.72 11.72 11.62 1,374,089
Mar 15, 2024 11.69 11.90 11.69 11.78 11.69 2,643,567
Mar 14, 2024 11.82 11.86 11.66 11.71 11.61 2,285,856
Mar 13, 2024 11.81 11.85 11.68 11.82 11.72 1,269,664
Mar 12, 2024 11.71 11.87 11.69 11.78 11.69 1,641,330
Mar 11, 2024 11.65 11.70 11.51 11.69 11.59 917,748
Mar 8, 2024 11.60 11.81 11.53 11.69 11.59 1,351,829
Mar 7, 2024 11.05 11.71 11.02 11.60 11.51 2,611,294
Mar 6, 2024 11.35 11.53 11.23 11.23 11.14 1,525,867
Mar 5, 2024 11.48 11.52 11.23 11.33 11.24 1,720,616
Mar 4, 2024 11.79 11.81 11.48 11.56 11.46 1,242,251
Mar 1, 2024 11.68 11.86 11.59 11.79 11.69 1,091,069
Feb 29, 2024 11.78 11.81 11.49 11.68 11.58 2,471,665
Feb 28, 2024 11.58 11.81 11.57 11.78 11.69 1,670,687
Feb 27, 2024 11.06 11.63 11.06 11.58 11.48 2,238,886
Feb 26, 2024 11.17 11.28 11.00 11.04 10.95 1,533,989
Feb 23, 2024 11.10 11.26 11.10 11.20 11.11 2,132,268
Feb 22, 2024 11.22 11.30 11.05 11.10 11.01 1,600,472
Feb 21, 2024 11.14 11.18 11.04 11.09 10.99 2,033,617
Feb 20, 2024 11.11 11.19 11.02 11.14 11.05 1,441,936
Feb 19, 2024 11.09 11.24 11.03 11.16 11.07 659,809
Feb 16, 2024 11.03 11.23 11.02 11.20 11.11 1,346,555
Feb 15, 2024 10.81 11.01 10.71 10.98 10.89 1,390,319
Feb 14, 2024 10.90 10.94 10.77 10.77 10.69 2,225,280
Feb 13, 2024 11.31 11.31 10.90 10.90 10.82 1,596,879
Feb 12, 2024 11.26 11.33 11.20 11.31 11.22 788,999
Feb 9, 2024 11.27 11.29 11.15 11.22 11.12 1,441,650
Feb 8, 2024 11.30 11.41 11.24 11.29 11.20 1,573,265
Feb 7, 2024 11.22 11.31 11.18 11.27 11.18 1,451,697
Feb 6, 2024 11.22 11.31 11.13 11.26 11.16 1,797,624
Feb 5, 2024 11.32 11.42 11.15 11.16 11.07 1,497,267
Feb 2, 2024 11.20 11.50 11.19 11.39 11.30 2,323,667
Feb 1, 2024 11.17 11.59 11.02 11.24 11.15 5,972,504
Jan 31, 2024 11.74 11.85 11.66 11.81 11.72 2,574,124
Jan 30, 2024 11.88 11.89 11.65 11.70 11.61 2,003,078
Jan 29, 2024 11.96 11.99 11.69 11.89 11.79 2,272,531
Jan 26, 2024 11.83 12.10 11.71 12.06 11.96 1,481,333
Jan 25, 2024 11.63 11.96 11.57 11.84 11.74 3,730,283
Jan 24, 2024 11.89 11.96 11.69 11.71 11.61 1,174,612
Jan 23, 2024 11.58 11.76 11.58 11.75 11.65 1,650,058
Jan 22, 2024 11.59 11.64 11.40 11.55 11.45 1,600,626
Jan 19, 2024 11.97 12.02 11.55 11.56 11.46 2,522,066
Jan 18, 2024 12.05 12.16 11.97 11.98 11.88 1,453,833
Jan 17, 2024 11.98 12.10 11.91 12.05 11.95 1,322,025
Jan 16, 2024 12.26 12.28 12.06 12.19 12.09 1,195,174
Jan 15, 2024 12.50 12.52 12.36 12.38 12.28 1,041,101
Jan 12, 2024 12.31 12.52 12.31 12.52 12.41 1,670,855
Jan 11, 2024 12.35 12.41 12.19 12.21 12.11 1,941,483
Jan 10, 2024 12.53 12.53 12.15 12.20 12.10 1,991,704
Jan 9, 2024 12.74 12.74 12.53 12.56 12.45 1,554,445
Jan 8, 2024 12.53 12.81 12.53 12.73 12.63 1,536,426
Jan 5, 2024 12.64 12.69 12.39 12.68 12.57 1,220,523
Jan 4, 2024 12.56 12.80 12.55 12.70 12.60 1,992,166
Jan 3, 2024 12.72 12.77 12.41 12.52 12.41 1,234,286
Jan 2, 2024 12.53 12.80 12.52 12.70 12.60 1,208,087
Dec 29, 2023 12.61 12.66 12.52 12.52 12.42 238,343
Dec 28, 2023 12.66 12.74 12.55 12.63 12.52 616,497
Dec 27, 2023 12.68 12.78 12.60 12.65 12.55 879,831
Dec 22, 2023 12.52 12.70 12.52 12.70 12.60 935,031
Dec 21, 2023 12.51 12.60 12.48 12.59 12.48 987,434
Dec 20, 2023 12.61 12.73 12.55 12.59 12.48 1,526,002
Dec 19, 2023 12.54 12.88 12.49 12.60 12.49 3,698,328
Dec 18, 2023 12.43 12.64 12.32 12.37 12.27 1,278,540
Dec 15, 2023 12.19 12.56 12.18 12.49 12.39 5,223,988
Dec 14, 2023 11.96 12.22 11.94 12.09 11.99 3,514,963
Dec 13, 2023 11.74 11.90 11.59 11.73 11.64 2,182,911
Dec 12, 2023 11.80 11.90 11.28 11.80 11.70 5,081,668
Dec 11, 2023 11.90 12.10 11.90 12.06 11.96 1,415,438
Dec 8, 2023 11.85 12.07 11.82 12.01 11.91 1,535,040
Dec 7, 2023 11.65 11.91 11.49 11.85 11.75 1,504,825
Dec 5, 2023 11.71 11.75 11.51 11.67 11.57 1,428,143
Dec 4, 2023 11.97 12.01 11.72 11.77 11.68 1,381,023
Dec 1, 2023 11.97 12.15 11.88 11.99 11.90 1,991,339
Nov 30, 2023 11.98 12.07 11.74 11.91 11.81 5,214,731
Nov 29, 2023 11.70 12.02 11.66 11.98 11.89 1,784,784
Nov 28, 2023 11.57 11.81 11.52 11.76 11.66 1,685,141
Nov 27, 2023 11.63 11.64 11.45 11.57 11.48 1,244,483
Nov 24, 2023 11.70 11.74 11.55 11.68 11.58 1,240,878
Nov 23, 2023 11.70 11.80 11.60 11.72 11.62 1,102,488
Nov 22, 2023 11.97 12.03 11.64 11.68 11.58 2,759,503
Nov 21, 2023 12.07 12.20 11.94 11.94 11.84 1,427,244
Nov 20, 2023 12.18 12.26 12.03 12.06 11.96 1,031,480
Nov 17, 2023 11.97 12.26 11.97 12.18 12.07 1,413,684
Nov 16, 2023 12.24 12.27 11.91 11.93 11.83 1,552,418
Nov 15, 2023 12.25 12.52 12.18 12.26 12.15 1,641,223
Nov 14, 2023 11.85 12.31 11.70 12.27 12.16 1,339,023
Nov 13, 2023 11.94 12.02 11.77 11.84 11.74 993,403
Nov 10, 2023 12.16 12.16 11.82 11.91 11.82 1,463,454
Nov 9, 2023 12.02 12.31 11.90 12.31 12.20 1,662,629
Nov 8, 2023 11.79 12.06 11.69 12.02 11.93 1,413,300
Nov 7, 2023 11.92 11.99 11.78 11.82 11.73 1,201,215
Nov 6, 2023 11.70 12.07 11.69 11.98 11.89 1,565,623
Nov 3, 2023 11.73 11.77 11.55 11.77 11.67 1,543,144
Nov 2, 2023 11.40 11.68 11.40 11.65 11.55 1,311,597
Nov 1, 2023 11.29 11.44 11.23 11.31 11.22 1,170,534
Oct 31, 2023 11.18 11.33 11.15 11.32 11.23 1,193,340
Oct 30, 2023 11.10 11.23 11.07 11.19 11.10 1,057,124
Oct 27, 2023 10.91 11.24 10.85 11.06 10.97 1,175,685
Oct 26, 2023 10.77 10.96 10.66 10.93 10.84 2,601,459
Oct 25, 2023 11.14 11.30 10.90 11.00 10.91 2,062,316
Oct 24, 2023 10.75 11.34 10.72 11.22 11.12 4,588,913
Oct 23, 2023 10.77 10.93 10.53 10.57 10.49 2,236,850
Oct 20, 2023 11.22 11.25 10.77 10.77 10.68 2,487,628
Oct 19, 2023 11.55 11.62 11.33 11.35 11.26 1,743,582
Oct 18, 2023 11.94 11.95 11.58 11.64 11.54 1,820,384
Oct 17, 2023 12.05 12.06 11.86 11.93 11.83 1,512,323
Oct 16, 2023 12.24 12.31 12.11 12.19 12.09 1,090,335
Oct 13, 2023 12.34 12.39 12.09 12.14 12.04 1,366,312
Oct 12, 2023 12.57 12.70 12.32 12.36 12.26 1,499,991
Oct 11, 2023 12.13 12.53 12.10 12.40 12.30 2,442,901
Oct 10, 2023 12.01 12.23 11.97 12.11 12.01 2,390,695
Oct 9, 2023 11.76 11.87 11.69 11.87 11.77 1,546,415
Oct 6, 2023 11.44 11.77 11.36 11.77 11.67 1,539,587
Oct 5, 2023 11.36 11.46 11.28 11.40 11.31 1,995,702
Oct 4, 2023 11.08 11.46 11.07 11.31 11.22 2,818,083
Oct 3, 2023 11.66 11.68 11.11 11.11 11.02 2,609,112
Oct 2, 2023 11.89 12.09 11.63 11.65 11.55 1,678,285
Sep 29, 2023 11.80 11.99 11.79 11.89 11.79 1,681,136
Sep 28, 2023 11.56 11.81 11.56 11.77 11.67 1,690,613
Sep 27, 2023 11.75 11.78 11.56 11.56 11.47 1,462,039
Sep 26, 2023 11.67 11.85 11.59 11.75 11.65 1,256,720
Sep 25, 2023 11.42 11.73 11.40 11.73 11.63 1,589,485
Sep 22, 2023 11.43 11.55 11.19 11.48 11.39 2,741,941
Sep 21, 2023 11.72 11.95 11.66 11.72 11.62 1,751,162
Sep 20, 2023 11.85 11.94 11.57 11.81 11.71 2,998,097
Sep 19, 2023 12.18 12.25 11.80 11.85 11.75 2,646,731
Sep 18, 2023 12.15 12.20 12.07 12.18 12.07 1,590,398
Sep 15, 2023 12.10 12.40 12.06 12.16 12.06 4,029,598
Sep 14, 2023 11.77 12.02 11.73 12.02 11.92 1,820,051
Sep 13, 2023 11.62 11.81 11.52 11.77 11.67 1,730,428
Sep 12, 2023 11.67 11.70 11.55 11.61 11.51 1,899,964
Sep 11, 2023 11.41 11.70 11.41 11.70 11.60 1,603,247
Sep 8, 2023 11.60 11.62 11.36 11.40 11.31 1,546,400
Sep 7, 2023 11.76 11.91 11.55 11.59 11.49 1,397,730
Sep 6, 2023 11.72 11.75 11.56 11.66 11.57 793,093
Sep 5, 2023 11.78 11.90 11.65 11.72 11.62 1,096,893
Sep 4, 2023 11.93 12.02 11.76 11.81 11.71 1,165,501
Sep 1, 2023 11.76 11.94 11.68 11.85 11.76 1,268,017
Aug 31, 2023 11.98 12.02 11.74 11.76 11.66 4,109,940
Aug 30, 2023 11.69 11.98 11.69 11.90 11.80 2,118,438
Aug 29, 2023 11.37 11.71 11.35 11.66 11.56 1,551,166
Aug 28, 2023 11.11 11.36 11.11 11.34 11.24 713,586
Aug 25, 2023 10.95 11.18 10.94 11.13 11.04 1,391,551
Aug 24, 2023 11.26 11.32 10.97 10.98 10.89 1,083,543
Aug 23, 2023 11.20 11.30 11.13 11.23 11.13 1,044,952
Aug 22, 2023 11.01 11.23 10.97 11.15 11.06 1,150,431
Aug 21, 2023 10.73 11.02 10.70 10.90 10.81 1,612,983
Aug 18, 2023 10.69 10.81 10.59 10.70 10.62 1,130,721
Aug 17, 2023 10.57 10.80 10.57 10.78 10.69 1,331,041
Aug 16, 2023 10.56 10.72 10.55 10.59 10.50 745,826
Aug 15, 2023 10.74 10.74 10.58 10.60 10.52 949,280
Aug 14, 2023 10.76 10.94 10.71 10.72 10.63 767,111
Aug 11, 2023 10.98 11.00 10.78 10.82 10.73 1,431,762
Aug 10, 2023 10.92 11.07 10.92 10.99 10.90 712,926
Aug 9, 2023 10.86 11.01 10.85 10.92 10.83 1,216,240
Aug 8, 2023 10.92 10.97 10.78 10.78 10.70 1,181,184
Aug 7, 2023 11.10 11.13 10.94 11.03 10.94 727,069
Aug 4, 2023 10.93 11.15 10.85 11.14 11.05 1,010,497
Aug 3, 2023 10.90 10.95 10.77 10.88 10.79 1,271,036
Aug 2, 2023 11.08 11.08 10.91 10.94 10.85 1,411,748
Aug 1, 2023 11.27 11.30 11.09 11.21 11.12 1,755,457
Jul 31, 2023 11.03 11.25 10.93 11.15 11.06 1,907,120
Jul 28, 2023 11.15 11.21 10.95 11.03 10.94 2,041,569
Jul 27, 2023 11.07 11.38 11.03 11.20 11.11 2,170,764
Jul 26, 2023 10.90 11.11 10.82 11.05 10.95 2,185,697
Jul 25, 2023 10.14 10.97 10.03 10.94 10.85 3,951,131
Jul 24, 2023 10.01 10.19 9.91 10.14 10.05 4,466,339
Jul 21, 2023 10.50 10.97 10.10 10.10 10.02 6,918,638
Jul 20, 2023 11.53 11.73 11.35 11.35 11.26 2,597,603
Jul 19, 2023 11.48 11.58 11.34 11.53 11.44 1,516,741
Jul 18, 2023 11.30 11.48 11.28 11.45 11.36 957,073
Jul 17, 2023 11.30 11.41 11.22 11.32 11.23 846,543
Jul 14, 2023 11.50 11.56 11.38 11.43 11.34 1,176,832
Jul 13, 2023 11.46 11.65 11.45 11.58 11.48 1,564,162
Jul 12, 2023 11.06 11.45 10.98 11.44 11.35 1,495,937
Jul 11, 2023 10.98 11.06 10.94 10.98 10.89 876,137
Jul 10, 2023 10.81 10.94 10.73 10.87 10.78 1,294,371
Jul 7, 2023 10.70 10.90 10.66 10.85 10.77 1,527,339
Jul 6, 2023 11.02 11.14 10.66 10.71 10.62 1,782,574
Jul 5, 2023 11.03 11.13 10.90 11.10 11.01 1,518,429
Jul 4, 2023 10.82 11.13 10.77 11.09 11.00 1,617,431
Jul 3, 2023 10.66 10.86 10.64 10.82 10.73 1,647,975
Jun 30, 2023 10.69 10.73 10.57 10.63 10.54 2,178,057
Jun 29, 2023 10.60 10.64 10.48 10.63 10.54 1,423,897
Jun 28, 2023 10.50 10.68 10.43 10.61 10.52 1,592,036
Jun 27, 2023 10.62 10.62 10.24 10.45 10.36 3,008,511
Jun 26, 2023 10.50 10.65 10.38 10.65 10.56 2,369,857
Jun 22, 2023 10.60 10.77 10.48 10.55 10.46 2,399,106
Jun 21, 2023 11.08 11.08 10.59 10.65 10.56 2,728,883
Jun 20, 2023 11.30 11.35 11.09 11.10 11.01 1,995,217
Jun 19, 2023 11.73 11.74 11.35 11.38 11.29 1,962,212
Jun 16, 2023 12.04 12.13 11.65 11.82 11.73 6,331,969
Jun 15, 2023 12.31 12.36 11.69 12.14 12.04 4,231,179
Jun 14, 2023 12.31 12.64 12.27 12.39 12.28 2,738,079
Jun 13, 2023 12.35 12.42 12.27 12.31 12.21 2,374,901
Jun 12, 2023 12.40 12.52 12.27 12.27 12.16 1,894,428
Jun 9, 2023 12.48 12.48 12.32 12.40 12.30 1,793,619
Jun 8, 2023 12.45 12.63 12.45 12.48 12.38 1,864,751
Jun 7, 2023 12.70 12.72 12.41 12.43 12.32 1,841,778
Jun 6, 2023 12.64 12.76 12.56 12.74 12.64 1,660,852
Jun 5, 2023 12.51 12.68 12.38 12.62 12.52 2,138,420
Jun 2, 2023 12.11 12.44 12.08 12.40 12.30 1,944,625
Jun 1, 2023 11.90 12.01 11.82 11.97 11.87 2,378,245
May 31, 2023 12.00 12.01 11.77 11.85 11.75 6,384,405
May 30, 2023 12.06 12.23 12.02 12.04 11.94 2,196,174
May 29, 2023 12.07 12.25 12.03 12.03 11.93 957,810
May 26, 2023 11.91 12.06 11.90 12.03 11.93 1,531,754
May 25, 2023 12.17 12.20 11.76 11.81 11.72 2,146,691
May 24, 2023 11.98 12.03 11.88 11.94 11.84 2,173,925
May 23, 2023 11.65 12.25 11.63 12.10 12.00 3,379,349
May 22, 2023 11.73 11.74 11.61 11.65 11.56 899,757
May 19, 2023 11.66 11.86 11.65 11.73 11.64 1,034,734
May 17, 2023 11.70 11.81 11.51 11.51 11.41 1,531,794
May 16, 2023 11.79 11.88 11.73 11.74 11.65 1,729,062
May 15, 2023 11.70 11.85 11.65 11.83 11.73 1,540,410
May 12, 2023 11.84 11.98 11.63 11.70 11.61 2,028,755
May 11, 2023 11.82 12.05 11.81 11.85 11.75 1,682,285
May 10, 2023 11.89 11.98 11.77 11.78 11.68 1,839,739
May 9, 2023 12.16 12.17 11.76 11.79 11.69 1,906,890
May 8, 2023 12.08 12.24 11.98 12.18 12.07 1,282,731
May 5, 2023 11.75 12.09 11.72 12.03 11.94 1,909,255
May 4, 2023 11.78 11.82 11.63 11.72 11.62 2,015,268
May 3, 2023 11.63 11.82 11.60 11.80 11.70 2,283,293
May 2, 2023 11.65 11.82 11.59 11.60 11.50 3,405,847
Apr 28, 2023 11.27 11.50 11.24 11.50 11.41 2,640,150
Apr 27, 2023 11.11 11.31 11.10 11.23 11.14 2,105,881
Apr 26, 2023 10.99 11.30 10.97 11.13 11.04 2,516,758
Apr 25, 2023 11.00 11.41 10.89 11.15 11.06 3,235,011
Apr 24, 2023 11.02 11.27 10.99 11.23 11.14 2,576,116

Related Tickers

UPM.HE UPM-Kymmene Oyj
32.04
+0.50%
 
BILL.ST Billerud AB (publ)
93.40
-3.76%
 
NSKOG.OL Norske Skog ASA
38.88
+4.52%
 
SUZ Suzano S.A.
11.74
0.00%
 
UPMMY UPM-Kymmene Oyj
34.32
+0.59%
 
MNDI.L Mondi plc
1,516.50
+1.10%
 
NPH.F Nordic Paper Holding AB (publ)
4.5720
-2.10%
 
0BQ.F Norske Skog ASA
3.2420
+3.98%
 
0XS9.IL Holmen AB (publ)
419.90
-0.02%
 
0K96.IL ENCE Energía y Celulosa, S.A.
3.4250
+0.53%