Stora Enso Oyj (0CXC.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

15.07

-1.25

(-7.65%)

At close: 08:01AM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	12.91	13.03	12.81	12.89	12.89	57,414
02 May 2024	12.54	12.93	12.56	12.85	12.85	15,416
01 May 2024	12.55	12.55	12.55	12.55	12.55	7,888
30 Apr 2024	12.61	12.72	12.53	12.55	12.55	2,105,186
29 Apr 2024	12.75	12.77	12.49	12.58	12.58	48,734
26 Apr 2024	12.70	12.88	12.57	12.74	12.74	151,629
25 Apr 2024	13.00	13.27	12.24	12.41	12.41	282,770
24 Apr 2024	12.66	12.71	12.39	12.52	12.52	1,249,305
23 Apr 2024	12.82	12.94	12.48	12.79	12.79	313,952
22 Apr 2024	12.82	12.89	12.63	12.81	12.81	773,383
19 Apr 2024	12.35	12.79	12.31	12.77	12.77	123,567
18 Apr 2024	12.41	12.44	12.30	12.35	12.35	634,555
17 Apr 2024	12.47	12.55	12.32	12.41	12.41	181,764
16 Apr 2024	12.47	12.53	12.35	12.43	12.43	262,236
15 Apr 2024	12.68	12.84	12.56	12.72	12.72	422,571
12 Apr 2024	12.94	13.00	12.64	12.67	12.67	238,286
11 Apr 2024	12.82	12.93	12.70	12.85	12.85	595,363
10 Apr 2024	13.19	13.23	12.84	12.98	12.98	113,329
09 Apr 2024	12.94	13.27	12.88	13.21	13.21	1,304,173
08 Apr 2024	13.08	13.11	12.90	13.07	13.07	81,937
05 Apr 2024	13.12	13.23	13.02	13.15	13.15	159,243
04 Apr 2024	12.99	13.30	12.98	13.20	13.20	1,211,522
03 Apr 2024	12.88	13.11	12.85	12.99	12.99	353,453
02 Apr 2024	12.98	13.10	12.82	12.89	12.89	1,357,789
28 Mar 2024	12.89	12.94	12.76	12.89	12.89	315,812
27 Mar 2024	12.85	12.95	12.80	12.88	12.88	114,349
26 Mar 2024	12.78	12.90	12.69	12.87	12.87	312,603
25 Mar 2024	12.60	12.95	12.61	12.75	12.75	621,242
22 Mar 2024	12.59	12.73	12.53	12.61	12.61	230,622
21 Mar 2024	12.33	12.76	12.32	12.55	12.55	718,665
21 Mar 2024	0.1 Dividend
20 Mar 2024	12.15	12.26	11.94	12.15	12.05	289,811
19 Mar 2024	11.69	12.20	11.60	12.08	11.98	12,979,990
18 Mar 2024	11.81	11.92	11.72	11.84	11.75	144,489
15 Mar 2024	11.73	11.89	11.69	11.78	11.68	2,502,193
14 Mar 2024	11.81	11.86	11.69	11.83	11.73	501,386
13 Mar 2024	11.80	11.84	11.69	11.82	11.72	491,572
12 Mar 2024	11.72	11.86	11.67	11.80	11.70	103,546
11 Mar 2024	11.64	11.77	11.52	11.65	11.56	324,419
08 Mar 2024	11.64	11.78	11.56	11.69	11.59	2,051,845
07 Mar 2024	11.04	11.69	11.02	11.55	11.45	1,328,846
06 Mar 2024	11.34	11.52	11.23	11.27	11.18	316,916
05 Mar 2024	11.49	11.49	11.23	11.33	11.24	343,542
04 Mar 2024	11.78	11.89	11.51	11.67	11.57	409,685
01 Mar 2024	11.68	11.85	11.61	11.66	11.56	570,982
29 Feb 2024	11.75	11.78	11.51	11.73	11.63	743,258
28 Feb 2024	11.57	11.81	11.51	11.72	11.62	979,335
27 Feb 2024	11.09	11.64	11.07	11.42	11.33	838,982
26 Feb 2024	11.17	11.27	11.01	11.14	11.05	1,424,734
23 Feb 2024	11.14	11.27	11.10	11.20	11.11	323,817
22 Feb 2024	11.26	11.29	11.02	11.10	11.01	220,052
21 Feb 2024	11.14	11.18	11.05	11.09	11.00	134,497
20 Feb 2024	11.13	11.19	11.03	11.13	11.04	673,487
19 Feb 2024	11.13	11.23	11.05	11.16	11.07	443,825
16 Feb 2024	11.06	11.21	11.02	11.20	11.11	275,553
15 Feb 2024	10.80	11.01	10.72	10.76	10.67	119,336
14 Feb 2024	10.89	10.93	10.77	10.82	10.73	533,378
13 Feb 2024	11.28	11.31	10.90	10.91	10.82	258,662
12 Feb 2024	11.27	11.33	11.20	11.28	11.18	280,451
09 Feb 2024	11.26	11.29	11.17	11.22	11.12	315,783
08 Feb 2024	11.30	11.39	11.26	11.29	11.20	1,303,406
07 Feb 2024	11.22	11.30	11.19	11.27	11.18	5,395,452
06 Feb 2024	11.20	11.30	11.14	11.25	11.16	352,493
05 Feb 2024	11.34	11.41	11.16	11.16	11.07	206,492
02 Feb 2024	11.20	11.50	11.20	11.44	11.34	188,481
01 Feb 2024	11.19	11.58	11.03	11.24	11.15	302,680
31 Jan 2024	11.75	11.84	11.63	11.77	11.67	431,229
30 Jan 2024	11.86	11.93	11.66	11.82	11.73	1,107,040
29 Jan 2024	11.96	11.98	11.70	11.89	11.79	1,748,002
26 Jan 2024	11.77	12.10	11.74	11.94	11.84	883,931
25 Jan 2024	11.57	11.95	11.55	11.86	11.76	1,167,771
24 Jan 2024	11.91	11.94	11.69	11.75	11.65	296,343
23 Jan 2024	11.58	11.76	11.57	11.75	11.65	4,924,308
22 Jan 2024	11.59	11.65	11.40	11.51	11.42	423,515
19 Jan 2024	11.97	12.01	11.55	11.56	11.46	1,197,086
18 Jan 2024	12.02	12.15	11.97	11.98	11.88	85,405
17 Jan 2024	12.01	12.09	11.94	12.02	11.92	363,554
16 Jan 2024	12.25	12.27	12.06	12.19	12.09	2,365,676
15 Jan 2024	12.49	12.59	12.37	12.43	12.33	265,627
12 Jan 2024	12.34	12.52	12.32	12.52	12.41	417,480
11 Jan 2024	12.35	12.40	12.20	12.21	12.11	293,001
10 Jan 2024	12.51	12.52	12.15	12.28	12.18	169,137
09 Jan 2024	12.73	12.72	12.55	12.55	12.45	213,182
08 Jan 2024	12.55	12.81	12.59	12.72	12.61	275,301
05 Jan 2024	12.65	12.69	12.40	12.61	12.51	167,274
04 Jan 2024	12.55	12.80	12.44	12.71	12.61	305,158
03 Jan 2024	12.69	12.77	12.42	12.49	12.38	187,012
02 Jan 2024	12.53	12.81	12.55	12.71	12.60	251,650
29 Dec 2023	12.61	12.64	12.49	12.54	12.43	94,747
28 Dec 2023	12.66	12.78	12.54	12.61	12.51	91,565
27 Dec 2023	12.65	12.78	12.60	12.65	12.55	67,699
22 Dec 2023	12.56	12.70	12.53	12.67	12.57	59,772
21 Dec 2023	12.54	12.60	12.49	12.59	12.48	223,977
20 Dec 2023	12.61	12.75	12.55	12.59	12.48	219,178
19 Dec 2023	12.55	12.88	12.53	12.71	12.61	297,529
18 Dec 2023	12.41	12.60	12.32	12.37	12.27	222,757
15 Dec 2023	12.19	12.56	12.15	12.48	12.37	530,868
14 Dec 2023	11.97	12.19	11.95	12.06	11.96	1,176,210
13 Dec 2023	11.69	11.89	11.59	11.72	11.62	171,580
12 Dec 2023	11.81	11.86	11.30	11.50	11.40	683,485
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1664+0.0012(+0.10%)

GBP/USD1.2562+0.0015(+0.12%)

Bitcoin GBP50,140.34-797.23(-1.57%)

Stora Enso Oyj (0CXC.L)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1664
+0.0012(+0.10%)

GBP/USD
1.2562
+0.0015(+0.12%)

Bitcoin GBP
50,140.34
-797.23(-1.57%)