Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Stora Enso Oyj (STEAV.HE)

Helsinki - Helsinki Real-time price. Currency in EUR

Add to watchlist

12.90

+0.10

(+0.78%)

At close: 06:17PM EEST

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	12.90	13.00	12.80	12.90	12.90	1,199
02 May 2024	12.55	12.90	12.55	12.80	12.80	3,239
30 Apr 2024	12.70	12.70	12.50	12.55	12.55	8,246
29 Apr 2024	12.70	12.70	12.50	12.60	12.60	10,544
26 Apr 2024	12.60	12.90	12.55	12.75	12.75	5,589
25 Apr 2024	12.95	13.05	12.15	12.60	12.60	3,349
24 Apr 2024	12.50	12.50	12.40	12.45	12.45	1,146
23 Apr 2024	12.75	12.75	12.55	12.55	12.55	539
22 Apr 2024	12.75	12.80	12.65	12.75	12.75	2,937
19 Apr 2024	12.35	12.80	12.35	12.80	12.80	917
18 Apr 2024	12.30	12.40	12.30	12.40	12.40	2,878
17 Apr 2024	12.45	12.55	12.35	12.35	12.35	1,519
16 Apr 2024	12.65	12.65	12.40	12.50	12.50	5,870
15 Apr 2024	12.70	12.85	12.60	12.60	12.60	2,436
12 Apr 2024	12.85	12.95	12.70	12.75	12.75	6,126
11 Apr 2024	12.90	12.95	12.75	12.85	12.85	1,448
10 Apr 2024	13.20	13.20	12.80	13.00	13.00	10,048
09 Apr 2024	13.05	13.30	13.00	13.15	13.15	330
08 Apr 2024	12.95	13.10	12.90	13.05	13.05	1,977
05 Apr 2024	13.25	13.30	12.95	12.95	12.95	2,062
04 Apr 2024	13.00	13.35	13.00	13.35	13.35	3,168
03 Apr 2024	12.75	13.15	12.75	13.05	13.05	5,144
02 Apr 2024	12.65	13.15	12.65	12.65	12.65	4,317
28 Mar 2024	12.80	13.00	12.80	12.95	12.95	3,079
27 Mar 2024	12.80	13.00	12.80	12.90	12.90	33,266
26 Mar 2024	12.80	12.95	12.65	12.80	12.80	9,804
25 Mar 2024	12.60	12.90	12.60	12.90	12.90	5,585
22 Mar 2024	12.50	12.70	12.50	12.65	12.65	3,853
21 Mar 2024	12.30	12.70	12.30	12.70	12.70	4,565
21 Mar 2024	0.1 Dividend
20 Mar 2024	12.10	12.20	12.00	12.15	12.05	4,431
19 Mar 2024	11.60	12.15	11.60	12.10	12.00	6,628
18 Mar 2024	11.85	11.90	11.55	11.55	11.45	28,572
15 Mar 2024	11.70	11.90	11.65	11.85	11.75	3,522
14 Mar 2024	11.85	11.85	11.55	11.55	11.45	869
13 Mar 2024	11.70	11.85	11.70	11.85	11.75	868
12 Mar 2024	11.65	11.80	11.65	11.80	11.70	1,553
11 Mar 2024	11.65	11.70	11.50	11.60	11.50	791
08 Mar 2024	11.65	11.75	11.50	11.70	11.60	4,686
07 Mar 2024	11.15	11.65	11.15	11.60	11.50	15,378
06 Mar 2024	11.80	11.80	11.20	11.40	11.31	12,550
05 Mar 2024	11.50	11.80	11.20	11.80	11.70	4,991
04 Mar 2024	11.65	11.85	11.55	11.55	11.45	3,912
01 Mar 2024	11.80	11.85	11.60	11.80	11.70	1,553
29 Feb 2024	12.25	12.25	11.45	11.75	11.65	7,097
28 Feb 2024	11.60	12.25	11.55	12.25	12.15	6,628
27 Feb 2024	11.05	11.70	11.05	11.60	11.50	5,450
26 Feb 2024	11.15	11.25	11.00	11.00	10.91	5,311
23 Feb 2024	11.15	11.35	11.15	11.25	11.16	4,944
22 Feb 2024	11.40	11.40	11.05	11.15	11.06	2,949
21 Feb 2024	11.10	11.30	11.05	11.25	11.16	4,256
20 Feb 2024	11.15	11.25	11.10	11.25	11.16	2,242
19 Feb 2024	11.25	11.30	11.05	11.30	11.21	2,471
16 Feb 2024	11.35	11.35	11.10	11.30	11.21	3,079
15 Feb 2024	11.05	11.10	10.85	11.00	10.91	1,958
14 Feb 2024	11.05	11.10	10.90	11.05	10.96	3,512
13 Feb 2024	11.50	11.50	11.00	11.00	10.91	2,168
12 Feb 2024	11.70	11.70	11.25	11.45	11.36	1,571
09 Feb 2024	11.30	11.40	11.20	11.35	11.26	3,660
08 Feb 2024	11.30	11.45	11.25	11.30	11.21	1,500
07 Feb 2024	11.10	11.40	11.10	11.25	11.16	2,084
06 Feb 2024	11.30	11.35	11.15	11.35	11.26	3,398
05 Feb 2024	11.35	11.45	11.10	11.10	11.01	3,719
02 Feb 2024	11.40	11.55	11.20	11.35	11.26	2,597
01 Feb 2024	11.55	11.55	11.00	11.35	11.26	10,992
31 Jan 2024	11.85	11.85	11.65	11.70	11.60	3,346
30 Jan 2024	11.60	11.80	11.55	11.70	11.60	7,234
29 Jan 2024	12.00	12.00	11.65	11.80	11.70	4,377
26 Jan 2024	11.85	12.10	11.75	12.00	11.90	2,364
25 Jan 2024	11.70	11.90	11.60	11.75	11.65	5,386
24 Jan 2024	11.85	11.85	11.70	11.70	11.60	3,162
23 Jan 2024	11.60	11.70	11.45	11.45	11.36	2,737
22 Jan 2024	11.60	11.60	11.40	11.50	11.41	2,143
19 Jan 2024	12.05	12.05	11.55	11.55	11.45	1,907
18 Jan 2024	12.05	12.10	12.00	12.00	11.90	2,593
17 Jan 2024	12.25	12.25	12.00	12.00	11.90	2,279
16 Jan 2024	12.25	12.25	12.05	12.25	12.15	583
15 Jan 2024	12.45	12.45	12.35	12.35	12.25	1,379
12 Jan 2024	12.30	12.45	12.25	12.45	12.35	7,987
11 Jan 2024	12.25	12.35	12.15	12.15	12.05	2,313
10 Jan 2024	12.55	12.55	12.15	12.25	12.15	6,094
09 Jan 2024	12.70	12.75	12.50	12.60	12.50	2,618
08 Jan 2024	12.60	12.75	12.55	12.70	12.60	2,666
05 Jan 2024	12.75	12.75	12.40	12.60	12.50	2,310
04 Jan 2024	12.55	12.75	12.55	12.75	12.65	348
03 Jan 2024	12.75	12.75	12.35	12.35	12.25	2,996
02 Jan 2024	12.55	12.80	12.45	12.70	12.60	5,906
29 Dec 2023	12.45	12.60	12.45	12.50	12.40	3,980
28 Dec 2023	12.55	12.70	12.45	12.50	12.40	2,882
27 Dec 2023	12.75	12.75	12.55	12.55	12.45	3,876
22 Dec 2023	12.45	12.75	12.45	12.75	12.65	4,924
21 Dec 2023	12.55	12.55	12.40	12.40	12.30	705
20 Dec 2023	12.55	12.65	12.50	12.55	12.45	1,772
19 Dec 2023	12.40	12.85	12.40	12.50	12.40	3,051
18 Dec 2023	12.30	12.55	12.20	12.20	12.10	10,679
15 Dec 2023	12.25	12.50	12.20	12.25	12.15	53,110
14 Dec 2023	12.10	12.20	11.95	12.20	12.10	8,468
13 Dec 2023	11.85	12.00	11.75	11.90	11.80	3,510
12 Dec 2023	12.10	12.20	11.45	11.95	11.85	7,082
11 Dec 2023	12.05	12.20	12.00	12.10	12.00	8,469
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,475.920.00(0.00%)

CRUDE OIL78.41+0.30(+0.38%)

GOLD FUTURES2,314.30+5.70(+0.25%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,235.85+845.91(+1.68%)

Meet one of the UK’s largest unknown start-ups

Stora Enso Oyj (STEAV.HE)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,475.92
0.00(0.00%)

CRUDE OIL
78.41
+0.30(+0.38%)

GOLD FUTURES
2,314.30
+5.70(+0.25%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,235.85
+845.91(+1.68%)