Stora Enso Oyj (STE-A.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 11:00AM CEST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 547 |
| 15 Apr 2024 | 141.50 | 147.50 | 141.50 | 146.00 | 146.00 | 2,211 |
| 12 Apr 2024 | 145.00 | 146.50 | 145.00 | 145.50 | 145.50 | 1,660 |
| 11 Apr 2024 | 148.00 | 148.00 | 146.50 | 147.50 | 147.50 | 1,976 |
| 10 Apr 2024 | 151.50 | 151.50 | 148.00 | 148.00 | 148.00 | 4,188 |
| 09 Apr 2024 | 147.50 | 152.00 | 147.50 | 152.00 | 152.00 | 1,501 |
| 08 Apr 2024 | 148.00 | 149.50 | 148.00 | 148.00 | 148.00 | 5,747 |
| 05 Apr 2024 | 150.00 | 151.50 | 150.00 | 150.00 | 150.00 | 2,341 |
| 04 Apr 2024 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 2,582 |
| 03 Apr 2024 | 147.00 | 149.50 | 147.00 | 149.00 | 149.00 | 2,556 |
| 02 Apr 2024 | 146.50 | 149.00 | 146.50 | 147.00 | 147.00 | 3,665 |
| 28 Mar 2024 | 146.40 | 148.00 | 146.40 | 147.60 | 147.60 | 1,121 |
| 27 Mar 2024 | 146.80 | 147.60 | 146.20 | 146.40 | 146.40 | 1,269 |
| 26 Mar 2024 | 143.20 | 146.80 | 143.20 | 146.80 | 146.80 | 9,895 |
| 25 Mar 2024 | 141.40 | 146.40 | 141.40 | 143.20 | 143.20 | 3,034 |
| 22 Mar 2024 | 143.00 | 143.00 | 142.00 | 143.00 | 143.00 | 2,014 |
| 21 Mar 2024 | 137.60 | 143.40 | 137.60 | 143.00 | 143.00 | 2,542 |
| 21 Mar 2024 | 0.1 Dividend | |||||
| 20 Mar 2024 | 130.60 | 137.60 | 130.60 | 137.60 | 137.50 | 1,837 |
| 19 Mar 2024 | 132.00 | 135.20 | 132.00 | 135.00 | 134.90 | 12,873 |
| 18 Mar 2024 | 130.60 | 133.20 | 130.60 | 132.00 | 131.90 | 2,590 |
| 15 Mar 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 132.90 | 4,298 |
| 14 Mar 2024 | 128.40 | 131.40 | 128.40 | 130.80 | 130.70 | 3,763 |
| 13 Mar 2024 | 130.00 | 130.80 | 121.60 | 121.60 | 121.51 | 6,916 |
| 12 Mar 2024 | 129.00 | 131.60 | 129.00 | 130.00 | 129.91 | 3,815 |
| 11 Mar 2024 | 129.80 | 129.80 | 128.00 | 129.00 | 128.91 | 11,916 |
| 08 Mar 2024 | 130.40 | 130.40 | 128.80 | 129.80 | 129.71 | 4,849 |
| 07 Mar 2024 | 126.00 | 130.00 | 126.00 | 130.00 | 129.91 | 2,271 |
| 06 Mar 2024 | 127.00 | 128.20 | 126.20 | 126.20 | 126.11 | 2,116 |
| 05 Mar 2024 | 129.00 | 129.00 | 126.20 | 127.00 | 126.91 | 3,090 |
| 04 Mar 2024 | 129.00 | 130.80 | 129.00 | 130.20 | 130.11 | 874 |
| 01 Mar 2024 | 130.00 | 132.00 | 129.80 | 132.00 | 131.90 | 3,972 |
| 29 Feb 2024 | 132.00 | 132.00 | 128.60 | 128.60 | 128.51 | 1,634 |
| 28 Feb 2024 | 129.00 | 132.00 | 129.00 | 132.00 | 131.90 | 3,770 |
| 27 Feb 2024 | 123.00 | 129.20 | 123.00 | 129.20 | 129.11 | 5,581 |
| 26 Feb 2024 | 124.80 | 124.80 | 122.60 | 123.80 | 123.71 | 1,239 |
| 23 Feb 2024 | 124.40 | 125.00 | 124.00 | 125.00 | 124.91 | 2,092 |
| 22 Feb 2024 | 125.00 | 125.00 | 123.00 | 124.40 | 124.31 | 4,157 |
| 21 Feb 2024 | 124.00 | 124.80 | 124.00 | 124.80 | 124.71 | 469 |
| 20 Feb 2024 | 120.20 | 124.60 | 120.20 | 124.00 | 123.91 | 6,148 |
| 19 Feb 2024 | 125.00 | 125.00 | 124.00 | 124.00 | 123.91 | 2,622 |
| 16 Feb 2024 | 122.20 | 126.60 | 122.20 | 126.60 | 126.51 | 1,897 |
| 15 Feb 2024 | 120.80 | 122.20 | 120.80 | 122.20 | 122.11 | 4,214 |
| 14 Feb 2024 | 125.00 | 125.00 | 122.00 | 122.00 | 121.91 | 1,229 |
| 13 Feb 2024 | 126.00 | 126.00 | 123.80 | 125.00 | 124.91 | 1,181 |
| 12 Feb 2024 | 125.00 | 126.20 | 125.00 | 126.00 | 125.91 | 5,674 |
| 09 Feb 2024 | 127.60 | 127.60 | 126.20 | 126.80 | 126.71 | 856 |
| 08 Feb 2024 | 125.00 | 128.00 | 125.00 | 128.00 | 127.91 | 1,775 |
| 07 Feb 2024 | 127.20 | 127.20 | 124.80 | 125.80 | 125.71 | 2,799 |
| 06 Feb 2024 | 126.60 | 127.80 | 126.40 | 127.20 | 127.11 | 1,809 |
| 05 Feb 2024 | 126.00 | 128.80 | 126.00 | 126.60 | 126.51 | 2,190 |
| 02 Feb 2024 | 126.00 | 130.00 | 125.40 | 130.00 | 129.91 | 6,162 |
| 01 Feb 2024 | 132.40 | 132.40 | 125.80 | 126.00 | 125.91 | 5,747 |
| 31 Jan 2024 | 130.20 | 132.60 | 130.20 | 132.60 | 132.50 | 2,830 |
| 30 Jan 2024 | 134.00 | 134.00 | 131.60 | 133.20 | 133.10 | 2,215 |
| 29 Jan 2024 | 136.60 | 136.60 | 134.00 | 134.00 | 133.90 | 363 |
| 26 Jan 2024 | 133.80 | 136.80 | 133.80 | 136.80 | 136.70 | 4,239 |
| 25 Jan 2024 | 133.00 | 136.80 | 133.00 | 134.20 | 134.10 | 2,653 |
| 24 Jan 2024 | 133.20 | 134.60 | 133.20 | 133.20 | 133.10 | 679 |
| 23 Jan 2024 | 130.20 | 133.20 | 130.20 | 133.20 | 133.10 | 1,413 |
| 22 Jan 2024 | 133.00 | 133.00 | 130.00 | 130.00 | 129.91 | 1,244 |
| 19 Jan 2024 | 135.80 | 135.80 | 133.00 | 133.00 | 132.90 | 2,744 |
| 18 Jan 2024 | 136.00 | 137.00 | 135.80 | 135.80 | 135.70 | 3,342 |
| 17 Jan 2024 | 138.20 | 138.20 | 136.00 | 136.00 | 135.90 | 7,734 |
| 16 Jan 2024 | 138.80 | 138.80 | 137.20 | 138.60 | 138.50 | 2,198 |
| 15 Jan 2024 | 140.00 | 140.00 | 139.60 | 139.60 | 139.50 | 767 |
| 12 Jan 2024 | 137.00 | 139.40 | 137.00 | 139.40 | 139.30 | 4,909 |
| 11 Jan 2024 | 137.00 | 137.00 | 136.80 | 136.80 | 136.70 | 1,165 |
| 10 Jan 2024 | 140.20 | 140.20 | 137.00 | 137.00 | 136.90 | 3,177 |
| 09 Jan 2024 | 142.00 | 142.00 | 139.20 | 140.00 | 139.90 | 2,965 |
| 08 Jan 2024 | 139.00 | 142.60 | 139.00 | 142.20 | 142.10 | 1,408 |
| 05 Jan 2024 | 140.60 | 140.60 | 140.40 | 140.40 | 140.30 | 928 |
| 04 Jan 2024 | 140.00 | 142.00 | 140.00 | 140.60 | 140.50 | 1,297 |
| 03 Jan 2024 | 140.60 | 140.60 | 140.00 | 140.40 | 140.30 | 3,064 |
| 02 Jan 2024 | 139.00 | 141.00 | 139.00 | 140.60 | 140.50 | 4,727 |
| 29 Dec 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 138.90 | 2,099 |
| 28 Dec 2023 | 140.00 | 140.00 | 138.80 | 139.00 | 138.90 | 1,376 |
| 27 Dec 2023 | 142.00 | 142.00 | 140.00 | 140.00 | 139.90 | 2,860 |
| 22 Dec 2023 | 138.80 | 142.40 | 138.80 | 142.40 | 142.30 | 843 |
| 21 Dec 2023 | 139.60 | 139.60 | 138.00 | 138.80 | 138.70 | 5,037 |
| 20 Dec 2023 | 140.00 | 140.00 | 139.60 | 139.60 | 139.50 | 14,557 |
| 19 Dec 2023 | 138.00 | 143.20 | 138.00 | 140.20 | 140.10 | 14,807 |
| 18 Dec 2023 | 140.60 | 140.60 | 137.00 | 137.00 | 136.90 | 25,639 |
| 15 Dec 2023 | 131.40 | 140.60 | 131.40 | 140.60 | 140.50 | 9,894 |
| 14 Dec 2023 | 132.60 | 135.00 | 130.00 | 130.00 | 129.91 | 1,816 |
| 13 Dec 2023 | 132.20 | 132.40 | 132.00 | 132.40 | 132.30 | 1,326 |
| 12 Dec 2023 | 136.00 | 136.00 | 129.80 | 132.40 | 132.30 | 2,936 |
| 11 Dec 2023 | 135.40 | 135.40 | 134.80 | 135.20 | 135.10 | 1,958 |
| 08 Dec 2023 | 133.00 | 135.40 | 133.00 | 135.40 | 135.30 | 10,983 |
| 07 Dec 2023 | 134.00 | 134.00 | 131.60 | 132.40 | 132.30 | 10,657 |
| 06 Dec 2023 | 133.00 | 134.80 | 133.00 | 134.60 | 134.50 | 6,084 |
| 05 Dec 2023 | 135.40 | 135.40 | 133.40 | 133.40 | 133.30 | 335 |
| 04 Dec 2023 | 137.00 | 137.00 | 133.40 | 135.60 | 135.50 | 2,570 |
| 01 Dec 2023 | 139.60 | 139.60 | 137.00 | 137.00 | 136.90 | 1,666 |
| 30 Nov 2023 | 136.20 | 140.00 | 135.60 | 140.00 | 139.90 | 1,254 |
| 29 Nov 2023 | 135.40 | 139.20 | 135.40 | 136.00 | 135.90 | 3,724 |
| 28 Nov 2023 | 133.80 | 135.40 | 133.00 | 135.40 | 135.30 | 16,482 |
| 27 Nov 2023 | 134.00 | 134.00 | 133.20 | 133.80 | 133.70 | 6,944 |
| 24 Nov 2023 | 134.00 | 134.80 | 133.20 | 133.20 | 133.10 | 3,372 |
| 23 Nov 2023 | 134.40 | 138.00 | 134.00 | 134.80 | 134.70 | 577 |
| *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.