Stora Enso Oyj Class A STEAV
OMXHEX · Finland · Process Industries
€10.10+0.10 (+1.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €10.10 | -0.98% | €10.20 | €10.20 | €10.10 | 1.20K |
| 2026-09-30 | €10.20 | -0.49% | €10.25 | €10.35 | €10.20 | 335 |
| 2026-09-29 | €10.25 | -0.97% | €10.25 | €10.40 | €10.25 | 3.30K |
| 2026-09-28 | €10.35 | -0.96% | €10.70 | €10.70 | €10.25 | 5.70K |
| 2026-09-25 | €10.45 | -0.48% | €10.50 | €10.60 | €10.40 | 12.21K |
| 2026-09-24 | €10.50 | -1.87% | €10.60 | €10.65 | €10.50 | 5.56K |
| 2026-09-23 | €10.70 | -2.28% | €10.85 | €11.10 | €10.70 | 18.78K |
| 2026-09-22 | €10.95 | +3.30% | €10.70 | €10.95 | €10.70 | 4.18K |
| 2026-09-21 | €10.60 | +0.47% | €10.55 | €10.65 | €10.45 | 2.87K |
| 2026-09-18 | €10.55 | -1.40% | €10.70 | €10.75 | €10.55 | 5.16K |
| 2026-09-17 | €10.70 | +2.39% | €10.50 | €10.70 | €10.40 | 9.11K |
| 2026-09-16 | €10.45 | +0.97% | €10.35 | €10.45 | €10.30 | 5.58K |
| 2026-09-15 | €10.35 | +1.97% | €10.20 | €10.40 | €10.15 | 1.91K |
| 2026-09-14 | €10.15 | -1.46% | €10.25 | €10.25 | €10.00 | 4.11K |
| 2026-09-11 | €10.30 | -0.48% | €10.15 | €10.30 | €10.10 | 1.27K |
| 2026-09-10 | €10.35 | +0.98% | €10.45 | €10.45 | €10.15 | 3.07K |
| 2026-09-09 | €10.25 | -1.44% | €10.35 | €10.50 | €10.20 | 20.06K |
| 2026-09-08 | €10.40 | +1.96% | €10.20 | €10.45 | €10.20 | 4.54K |
| 2026-09-07 | €10.20 | +0.49% | €10.15 | €10.20 | €10.15 | 2.38K |
| 2026-09-04 | €10.15 | -0.98% | €10.25 | €10.25 | €10.10 | 539 |
| 2026-09-03 | €10.25 | -0.49% | €10.25 | €10.30 | €10.10 | 1.74K |
| 2026-09-02 | €10.30 | +1.48% | €10.25 | €10.30 | €10.15 | 2.09K |
| 2026-09-01 | €10.15 | -1.93% | €10.20 | €10.45 | €10.05 | 30.58K |
| 2026-08-31 | €10.35 | +1.47% | €10.15 | €10.35 | €10.15 | 9.36K |
| 2026-08-28 | €10.20 | +2.00% | €10.00 | €10.25 | €10.00 | 11.13K |
| 2026-08-27 | €10.00 | +0.40% | €9.92 | €10.05 | €9.92 | 6.72K |
| 2026-08-26 | €9.96 | -0.20% | €9.94 | €9.96 | €9.88 | 638 |
| 2026-08-25 | €9.98 | +0.81% | €9.90 | €10.05 | €9.86 | 10.67K |
| 2026-08-24 | €9.90 | 0.00% | €9.84 | €9.90 | €9.80 | 1.84K |
| 2026-08-21 | €9.90 | +1.64% | €9.82 | €9.90 | €9.76 | 5.99K |
| 2026-08-20 | €9.74 | +2.74% | €9.52 | €9.76 | €9.52 | 2.75K |
| 2026-08-19 | €9.48 | +0.64% | €9.48 | €9.50 | €9.38 | 2.43K |
| 2026-08-18 | €9.42 | -0.63% | €9.50 | €9.54 | €9.42 | 2.91K |
| 2026-08-17 | €9.48 | -1.86% | €9.64 | €9.66 | €9.48 | 6.34K |
| 2026-08-14 | €9.66 | -1.43% | €9.90 | €9.90 | €9.58 | 4.12K |
| 2026-08-13 | €9.80 | 0.00% | €9.90 | €9.90 | €9.70 | 3.94K |
| 2026-08-12 | €9.80 | +1.03% | €9.70 | €9.80 | €9.66 | 5.36K |
| 2026-08-11 | €9.70 | -1.02% | €9.80 | €9.80 | €9.60 | 3.12K |
| 2026-08-10 | €9.80 | -0.41% | €9.72 | €9.80 | €9.72 | 1.75K |
| 2026-08-07 | €9.84 | -0.20% | €9.80 | €9.86 | €9.74 | 1.52K |
| 2026-08-06 | €9.86 | -0.80% | €9.84 | €10.05 | €9.80 | 8.96K |
| 2026-08-05 | €9.94 | -2.07% | €10.15 | €10.15 | €9.82 | 11.47K |
| 2026-08-04 | €10.15 | +0.50% | €10.05 | €10.20 | €10.05 | 6.20K |
| 2026-08-03 | €10.10 | -0.98% | €10.20 | €10.30 | €10.05 | 5.79K |
| 2026-07-31 | €10.20 | -0.97% | €10.20 | €10.20 | €10.00 | 3.61K |
| 2026-07-30 | €10.30 | +1.48% | €10.10 | €10.40 | €10.10 | 9.91K |
| 2026-07-29 | €10.15 | +3.15% | €9.76 | €10.15 | €9.76 | 10.48K |
| 2026-07-28 | €9.84 | +0.41% | €9.80 | €9.84 | €9.64 | 4.52K |
| 2026-07-27 | €9.80 | +3.59% | €9.44 | €9.80 | €9.40 | 1.37K |
| 2026-07-24 | €9.46 | +1.72% | €9.48 | €9.84 | €9.42 | 20.13K |
| 2026-07-23 | €9.30 | -7.92% | €9.76 | €9.76 | €9.06 | 36.60K |
| 2026-07-22 | €10.10 | +2.43% | €9.74 | €10.20 | €9.74 | 5.92K |
| 2026-07-21 | €9.86 | +1.86% | €9.68 | €9.86 | €9.64 | 2.97K |
| 2026-07-20 | €9.68 | -1.83% | €9.86 | €9.86 | €9.68 | 1.38K |
| 2026-07-17 | €9.86 | +2.92% | €9.56 | €9.86 | €9.56 | 5.40K |
| 2026-07-16 | €9.58 | +0.42% | €9.46 | €9.58 | €9.44 | 1.29K |
| 2026-07-15 | €9.54 | +0.85% | €9.42 | €9.54 | €9.42 | 1.27K |
| 2026-07-14 | €9.46 | -1.25% | €9.56 | €9.56 | €9.36 | 3.04K |
| 2026-07-13 | €9.58 | -0.21% | €9.62 | €9.62 | €9.38 | 9.09K |
| 2026-07-10 | €9.60 | +3.23% | €9.40 | €9.74 | €9.40 | 3.66K |
| 2026-07-09 | €9.30 | -1.48% | €9.46 | €9.46 | €9.26 | 5.50K |
| 2026-07-08 | €9.44 | -1.26% | €9.60 | €9.60 | €9.20 | 10.47K |
| 2026-07-07 | €9.56 | +0.63% | €9.50 | €9.60 | €9.38 | 2.43K |
| 2026-07-06 | €9.50 | -1.04% | €9.58 | €9.58 | €9.42 | 4.80K |
| 2026-07-03 | €9.60 | +1.91% | €9.46 | €9.60 | €9.42 | 7.51K |
| 2026-07-02 | €9.42 | -0.84% | €9.50 | €9.50 | €9.26 | 6.91K |
| 2026-07-01 | €9.50 | +0.85% | €9.58 | €9.98 | €9.18 | 6.64K |
| 2026-06-30 | €9.42 | +0.86% | €9.28 | €9.44 | €9.28 | 2.43K |
| 2026-06-29 | €9.34 | -0.85% | €9.42 | €9.42 | €9.24 | 2.43K |
| 2026-06-26 | €9.42 | -2.28% | €9.62 | €9.62 | €9.24 | 6.73K |
| 2026-06-25 | €9.64 | +0.63% | €9.42 | €9.64 | €9.42 | 1.13K |
| 2026-06-24 | €9.58 | 0.00% | €9.54 | €9.60 | €9.50 | 1.93K |
| 2026-06-23 | €9.58 | -4.01% | €9.96 | €9.96 | €9.56 | 3.28K |
| 2026-06-22 | €9.98 | +3.74% | €9.88 | €9.98 | €9.46 | 2.76K |
| 2026-06-18 | €9.62 | -2.83% | €9.90 | €9.90 | €9.58 | 4.71K |
| 2026-06-17 | €9.90 | -0.40% | €10.00 | €10.00 | €9.84 | 1.94K |
| 2026-06-16 | €9.94 | +0.40% | €9.88 | €9.98 | €9.82 | 2.61K |
| 2026-06-15 | €9.90 | +2.91% | €9.82 | €10.15 | €9.82 | 1.73K |
| 2026-06-12 | €9.62 | +0.84% | €9.64 | €9.72 | €9.54 | 634 |
| 2026-06-11 | €9.54 | -2.25% | €9.66 | €9.66 | €9.54 | 5.00K |
| 2026-06-10 | €9.76 | -4.31% | €10.25 | €10.25 | €9.62 | 2.31K |
| 2026-06-09 | €10.20 | -0.49% | €10.30 | €10.30 | €10.05 | 4.03K |
| 2026-06-08 | €10.25 | +0.49% | €10.10 | €10.25 | €9.94 | 729 |
| 2026-06-05 | €10.20 | +2.00% | €10.10 | €10.20 | €10.00 | 2.12K |
| 2026-06-04 | €10.00 | 0.00% | €10.10 | €10.20 | €10.00 | 3.34K |
| 2026-06-03 | €10.00 | -0.99% | €10.10 | €10.10 | €9.94 | 2.07K |
| 2026-06-02 | €10.10 | -0.49% | €9.98 | €10.20 | €9.98 | 1.02K |
| 2026-06-01 | €10.15 | +0.50% | €10.15 | €10.30 | €10.10 | 1.70K |
| 2026-05-29 | €10.10 | -0.49% | €10.20 | €10.20 | €10.05 | 959 |
| 2026-05-28 | €10.15 | 0.00% | €10.20 | €10.20 | €10.00 | 8.91K |