STERV.HE - Stora Enso Oyj

Helsinki - Helsinki Real Time Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 202010.6810.7410.5110.6510.651,287,945
May 22, 202010.5210.6710.4310.6110.611,684,523
May 20, 202010.5310.9910.4610.8810.881,926,496
May 19, 202010.5910.6510.3710.6110.612,122,504
May 18, 202010.0110.5210.0010.5210.522,182,128
May 15, 20209.9410.039.709.839.831,906,878
May 14, 202010.0510.089.609.839.832,623,618
May 13, 202010.3110.3110.1310.1910.191,750,333
May 12, 202010.3610.4610.3110.4310.431,500,871
May 11, 202010.6910.8210.3610.4010.401,715,106
May 08, 202010.5610.7710.5110.6410.641,144,337
May 07, 202010.2910.4410.1910.4010.401,656,271
May 06, 202010.3110.4410.1410.2910.291,634,337
May 05, 202010.4210.5210.1810.2810.281,937,152
May 04, 202010.5510.5510.1910.2410.244,183,480
Apr 30, 202011.0011.0610.7610.8010.802,351,930
Apr 29, 202010.6710.9910.5610.9910.991,957,880
Apr 28, 202010.4510.7310.4410.7010.701,523,499
Apr 27, 202010.3310.4410.2210.4310.431,727,871
Apr 24, 202010.2910.3010.0210.2010.201,705,532
Apr 23, 202010.2710.4910.2710.4010.401,703,156
Apr 22, 202010.1210.2910.0510.2410.241,944,151
Apr 21, 202010.5110.599.7910.0610.064,540,963
Apr 20, 202010.1510.179.8810.1410.142,292,181
Apr 17, 20209.9910.219.9910.1210.122,857,645
Apr 16, 20209.9610.069.599.759.753,357,571
Apr 15, 202010.2810.299.889.909.902,403,529
Apr 14, 202010.5410.5410.2410.2910.292,642,785
Apr 09, 202010.3710.4210.0310.2410.242,618,370
Apr 08, 202010.2010.299.9510.2310.232,660,169
Apr 07, 202010.0710.5610.0710.3510.354,512,964
Apr 06, 20209.489.889.359.769.764,151,141
Apr 03, 20209.029.388.969.199.193,349,942
Apr 02, 20209.049.278.879.059.052,381,695
Apr 01, 20208.859.178.799.009.003,425,934
Mar 31, 20209.029.389.009.259.253,896,788
Mar 30, 20208.438.888.418.798.794,060,645
Mar 27, 20208.508.538.238.388.382,853,297
Mar 26, 20208.458.688.348.638.633,295,017
Mar 25, 20208.628.838.158.578.574,671,312
Mar 24, 20207.708.277.638.278.273,726,977
Mar 23, 20207.627.717.257.367.366,051,510
Mar 20, 20208.328.557.958.048.044,541,215
Mar 20, 20200.5 Dividend
Mar 19, 20207.628.157.378.127.624,589,964
Mar 18, 20208.088.507.557.557.095,260,899
Mar 17, 20208.458.497.838.257.743,705,680
Mar 16, 20208.238.327.638.127.625,636,602
Mar 13, 20208.729.088.318.497.976,431,488
Mar 12, 20209.009.018.368.558.025,861,489
Mar 11, 20209.729.899.429.518.923,929,978
Mar 10, 20209.7010.279.539.619.024,491,811
Mar 09, 20209.559.789.239.629.035,857,089
Mar 06, 202010.2710.369.9910.299.664,180,011
Mar 05, 202010.9511.0210.3610.529.882,751,810
Mar 04, 202010.9511.1010.7410.8210.162,862,188
Mar 03, 202010.8811.2010.7710.8910.222,235,172
Mar 02, 202011.0511.1010.3810.7110.053,611,871
Feb 28, 202010.5910.7810.4810.7110.054,683,162
Feb 27, 202011.3111.4710.8011.0710.395,060,713
Feb 26, 202011.2511.6010.8211.5210.813,924,264
Feb 25, 202011.5411.6511.3211.3310.633,782,559
Feb 24, 202011.7811.7811.4811.5610.843,079,788
Feb 21, 202012.0712.1811.9812.0911.352,025,321
Feb 20, 202011.9912.2511.9412.1911.442,728,120
Feb 19, 202011.9412.0611.9311.9911.251,874,439
Feb 18, 202012.1712.1911.8411.8511.122,382,629
Feb 17, 202012.2712.3812.2212.3111.551,057,297
Feb 14, 202012.3912.4712.1912.2311.482,169,447
Feb 13, 202012.4012.4412.2412.4111.652,653,477
Feb 12, 202012.4412.5912.4112.4711.701,899,917
Feb 11, 202012.3112.5612.3112.4611.692,124,048
Feb 10, 202012.1312.2812.0312.1811.431,674,825
Feb 07, 202012.4412.4412.0612.1511.402,751,439
Feb 06, 202012.5112.6712.3712.4711.702,867,115
Feb 05, 202012.1012.5912.1012.4611.693,877,053
Feb 04, 202011.7912.1511.7712.1011.352,594,892
Feb 03, 202011.7311.7811.5611.7211.002,401,816
Jan 31, 202011.7312.0111.6911.7611.043,846,579
Jan 30, 202011.2012.0711.1511.7411.026,492,017
Jan 29, 202011.5511.7311.5011.6810.963,015,184
Jan 28, 202011.4211.5411.2711.4910.793,191,751
Jan 27, 202011.6911.7011.3611.3910.684,255,687
Jan 24, 202011.9612.1011.9311.9511.212,222,734
Jan 23, 202012.2612.2611.8111.8611.133,569,578
Jan 22, 202012.2012.5512.1112.2611.504,064,946
Jan 21, 202012.3212.3512.1712.1911.442,136,535
Jan 20, 202012.1812.4512.1812.3611.602,108,226
Jan 17, 202011.9812.2011.9212.1811.432,824,298
Jan 16, 202011.8012.0211.7511.9411.202,480,936
Jan 15, 202011.9712.0311.6711.8111.083,431,518
Jan 14, 202012.1412.2411.9211.9711.232,904,136
Jan 13, 202012.3012.3012.0612.1711.422,601,830
Jan 10, 202012.3112.3812.2512.3411.581,416,987
Jan 09, 202012.4512.4612.2612.2911.533,257,286
Jan 08, 202012.4612.5112.2612.3311.573,030,077
Jan 07, 202012.7312.8112.5212.7011.922,058,834
Jan 03, 202012.8712.8712.6512.7611.971,618,038
Jan 02, 202013.0513.1512.9112.9312.131,529,277
Dec 30, 201912.8913.0312.8112.9712.172,245,717
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...