Stora Enso Oyj (0KCK.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:13PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 148.90 | 147.20 | 144.60 | 147.16 | 147.16 | 1,725 |
| 22 Apr 2024 | 148.70 | 149.20 | 147.00 | 148.90 | 148.90 | 4,584 |
| 19 Apr 2024 | 144.15 | 148.79 | 145.80 | 148.79 | 148.79 | 2,063 |
| 18 Apr 2024 | 144.70 | 144.61 | 143.10 | 144.61 | 144.61 | 792 |
| 17 Apr 2024 | 144.85 | 146.00 | 144.00 | 144.60 | 144.60 | 804 |
| 16 Apr 2024 | 144.65 | 145.29 | 143.80 | 144.68 | 144.68 | 2,719 |
| 15 Apr 2024 | 146.25 | 148.10 | 145.80 | 146.81 | 146.81 | 4,329 |
| 12 Apr 2024 | 149.45 | 149.20 | 146.70 | 146.90 | 146.90 | 1,493 |
| 11 Apr 2024 | 147.80 | 148.40 | 146.70 | 148.40 | 148.40 | 4,887 |
| 10 Apr 2024 | 151.20 | 150.80 | 148.09 | 150.40 | 150.40 | 5,053 |
| 09 Apr 2024 | 148.25 | 151.50 | 148.40 | 149.38 | 149.38 | 2,918 |
| 08 Apr 2024 | 150.35 | 150.20 | 147.70 | 148.50 | 148.50 | 6,195 |
| 05 Apr 2024 | 151.45 | 152.20 | 150.90 | 150.90 | 150.90 | 2,194 |
| 04 Apr 2024 | 149.80 | 152.50 | 149.78 | 149.78 | 149.78 | 2,481 |
| 03 Apr 2024 | 148.45 | 151.30 | 149.00 | 150.24 | 150.24 | 10,168 |
| 02 Apr 2024 | 148.30 | 150.60 | 148.20 | 148.69 | 148.69 | 2,600 |
| 28 Mar 2024 | 148.35 | 149.50 | 147.40 | 148.30 | 148.30 | 774 |
| 27 Mar 2024 | 146.95 | 148.70 | 147.00 | 148.00 | 148.00 | 2,222 |
| 26 Mar 2024 | 146.80 | 147.50 | 145.90 | 147.50 | 147.50 | 5,711 |
| 25 Mar 2024 | 143.90 | 147.70 | 146.00 | 147.40 | 147.40 | 4,393 |
| 22 Mar 2024 | 143.05 | 145.01 | 143.20 | 145.00 | 145.00 | 10,782 |
| 21 Mar 2024 | 139.85 | 144.60 | 140.50 | 143.60 | 143.60 | 11,816 |
| 21 Mar 2024 | 1.137139 Dividend | |||||
| 20 Mar 2024 | 136.50 | 138.89 | 138.20 | 138.89 | 137.75 | 605 |
| 19 Mar 2024 | 132.75 | 137.90 | 137.69 | 137.69 | 136.56 | 287 |
| 18 Mar 2024 | 133.35 | 134.30 | 133.81 | 134.30 | 133.21 | 1,151 |
| 15 Mar 2024 | 131.95 | 133.40 | 132.50 | 133.18 | 132.09 | 1,630 |
| 14 Mar 2024 | 132.40 | 132.80 | 131.40 | 131.80 | 130.72 | 6,559 |
| 13 Mar 2024 | 132.40 | 132.30 | 131.60 | 131.86 | 130.78 | 4,915 |
| 12 Mar 2024 | 130.90 | 132.40 | 130.90 | 132.10 | 131.02 | 6,105 |
| 11 Mar 2024 | 130.10 | 130.60 | 128.90 | 130.30 | 129.23 | 7,957 |
| 08 Mar 2024 | 130.10 | 131.00 | 129.50 | 130.80 | 129.73 | 3,550 |
| 07 Mar 2024 | 123.75 | 130.70 | 124.90 | 126.96 | 125.92 | 13,211 |
| 06 Mar 2024 | 127.80 | 129.20 | 126.09 | 126.97 | 125.93 | 4,627 |
| 05 Mar 2024 | 129.55 | 128.90 | 126.90 | 127.38 | 126.34 | 14,223 |
| 04 Mar 2024 | 131.85 | 131.20 | 129.20 | 129.89 | 128.83 | 1,137 |
| 01 Mar 2024 | 130.90 | 131.98 | 130.30 | 131.96 | 130.88 | 5,634 |
| 29 Feb 2024 | 131.75 | 130.10 | 129.40 | 129.62 | 128.55 | 16,467 |
| 28 Feb 2024 | 129.50 | 131.99 | 130.40 | 131.39 | 130.31 | 1,098 |
| 27 Feb 2024 | 123.75 | 129.90 | 126.30 | 128.30 | 127.25 | 3,887 |
| 26 Feb 2024 | 124.45 | 124.50 | 123.09 | 123.17 | 122.16 | 664 |
| 23 Feb 2024 | 124.25 | 125.10 | 124.70 | 124.96 | 123.94 | 4,479 |
| 22 Feb 2024 | 125.40 | 125.70 | 123.80 | 124.70 | 123.67 | 1,147 |
| 21 Feb 2024 | 124.65 | 124.60 | 124.20 | 124.39 | 123.37 | 2,759 |
| 20 Feb 2024 | 124.80 | 124.95 | 123.90 | 124.28 | 123.26 | 4,342 |
| 19 Feb 2024 | 125.40 | 125.60 | 123.90 | 125.19 | 124.17 | 1,615 |
| 16 Feb 2024 | 124.05 | 126.20 | 124.51 | 124.51 | 123.49 | 1,777 |
| 15 Feb 2024 | 122.05 | 123.60 | 121.50 | 123.60 | 122.59 | 3,059 |
| 14 Feb 2024 | 123.30 | 123.40 | 122.01 | 122.01 | 121.01 | 970 |
| 13 Feb 2024 | 126.55 | 126.50 | 123.70 | 126.46 | 125.42 | 1,531 |
| 12 Feb 2024 | 126.45 | 127.00 | 126.60 | 127.00 | 125.96 | 990 |
| 09 Feb 2024 | 127.25 | 126.60 | 126.59 | 126.59 | 125.56 | 506 |
| 08 Feb 2024 | 127.40 | 128.10 | 127.60 | 127.60 | 126.56 | 7,905 |
| 07 Feb 2024 | 126.85 | 127.20 | 126.70 | 126.70 | 125.66 | 270 |
| 06 Feb 2024 | 127.55 | 127.61 | 127.50 | 127.61 | 126.57 | 3,716 |
| 05 Feb 2024 | 128.40 | 129.00 | 127.10 | 127.11 | 126.07 | 3,800 |
| 02 Feb 2024 | 126.65 | 129.50 | 126.30 | 128.97 | 127.92 | 4,203 |
| 01 Feb 2024 | 125.85 | 129.20 | 124.80 | 127.70 | 126.65 | 4,912 |
| 31 Jan 2024 | 132.50 | 132.99 | 132.10 | 132.49 | 131.40 | 6,649 |
| 30 Jan 2024 | 133.90 | 133.00 | 132.40 | 132.63 | 131.55 | 971 |
| 29 Jan 2024 | 134.95 | 134.65 | 134.65 | 134.65 | 133.54 | 2,489 |
| 26 Jan 2024 | 133.30 | 136.61 | 132.70 | 136.61 | 135.49 | 2,333 |
| 25 Jan 2024 | 131.70 | 135.60 | 132.60 | 134.58 | 133.48 | 24,593 |
| 24 Jan 2024 | 134.75 | 134.00 | 132.91 | 133.25 | 132.16 | 1,897 |
| 23 Jan 2024 | 131.65 | 133.60 | 131.90 | 132.26 | 131.18 | 1,780 |
| 22 Jan 2024 | 132.35 | 132.20 | 130.10 | 130.43 | 129.36 | 12,233 |
| 19 Jan 2024 | 136.55 | 136.60 | 131.90 | 131.90 | 130.82 | 6,783 |
| 18 Jan 2024 | 136.65 | 137.30 | 136.50 | 136.50 | 135.38 | 2,705 |
| 17 Jan 2024 | 136.30 | 137.16 | 136.60 | 136.90 | 135.78 | 1,923 |
| 16 Jan 2024 | 139.55 | 138.50 | 137.37 | 137.99 | 136.86 | 6,134 |
| 15 Jan 2024 | 140.85 | 141.50 | 139.70 | 139.90 | 138.75 | 9,675 |
| 12 Jan 2024 | 138.65 | 140.70 | 139.10 | 140.70 | 139.55 | 2,633 |
| 11 Jan 2024 | 137.95 | 138.30 | 137.30 | 137.50 | 136.37 | 22,252 |
| 10 Jan 2024 | 140.65 | 139.66 | 136.80 | 138.55 | 137.42 | 24,263 |
| 09 Jan 2024 | 142.95 | 141.70 | 140.70 | 140.81 | 139.66 | 6,983 |
| 08 Jan 2024 | 140.75 | 143.10 | 141.50 | 142.60 | 141.43 | 13,650 |
| 05 Jan 2024 | 142.05 | 141.30 | 139.40 | 139.80 | 138.66 | 1,120 |
| 04 Jan 2024 | 140.55 | 143.30 | 141.70 | 142.10 | 140.94 | 3,618 |
| 03 Jan 2024 | 142.25 | 142.10 | 140.20 | 140.40 | 139.25 | 1,184 |
| 02 Jan 2024 | 139.35 | 142.10 | 139.80 | 141.60 | 140.44 | 4,588 |
| 29 Dec 2023 | 139.20 | 139.70 | 138.70 | 139.10 | 137.96 | 941 |
| 28 Dec 2023 | 140.25 | 140.49 | 138.90 | 139.40 | 138.26 | 6,945 |
| 27 Dec 2023 | 139.80 | 140.40 | 139.30 | 139.64 | 138.49 | 3,197 |
| 22 Dec 2023 | 139.20 | 140.10 | 139.50 | 139.70 | 138.56 | 1,037 |
| 21 Dec 2023 | 139.35 | 139.70 | 139.00 | 139.70 | 138.56 | 3,592 |
| 20 Dec 2023 | 140.50 | 141.10 | 139.90 | 140.10 | 138.95 | 3,632 |
| 19 Dec 2023 | 140.35 | 142.90 | 140.49 | 140.51 | 139.35 | 12,735 |
| 18 Dec 2023 | 139.25 | 139.80 | 137.70 | 138.35 | 137.22 | 4,210 |
| 15 Dec 2023 | 137.10 | 140.60 | 138.20 | 139.38 | 138.24 | 15,732 |
| 14 Dec 2023 | 134.10 | 136.00 | 134.00 | 135.80 | 134.69 | 9,337 |
| 13 Dec 2023 | 131.85 | 133.50 | 131.90 | 132.21 | 131.13 | 13,804 |
| 12 Dec 2023 | 133.25 | 133.70 | 127.80 | 130.82 | 129.75 | 35,461 |
| 11 Dec 2023 | 134.55 | 136.50 | 134.60 | 136.07 | 134.96 | 10,891 |
| 08 Dec 2023 | 132.85 | 135.60 | 133.80 | 135.60 | 134.49 | 1,394 |
| 07 Dec 2023 | 131.20 | 133.60 | 129.70 | 133.01 | 131.92 | 5,812 |
| 06 Dec 2023 | 131.80 | 134.40 | 131.70 | 132.00 | 130.92 | 5,806 |
| 05 Dec 2023 | 132.60 | 132.80 | 130.20 | 132.10 | 131.02 | 39,927 |
| 04 Dec 2023 | 135.75 | 135.10 | 132.80 | 132.90 | 131.81 | 3,976 |
| 01 Dec 2023 | 136.35 | 138.60 | 136.00 | 138.10 | 136.97 | 3,412 |
| 30 Nov 2023 | 136.35 | 136.80 | 134.90 | 136.00 | 134.89 | 5,249 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.