Stora Enso Oyj Class R STERV
OMXHEX · Finland · Process Industries
€10.11+0.14 (+1.42%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | €10.11 | +1.42% | €10.10 | €10.14 | €10.01 | 1.11M |
| 2026-10-15 | €9.97 | -1.21% | €10.04 | €10.12 | €9.78 | 1.95M |
| 2026-10-14 | €10.09 | +0.25% | €10.06 | €10.22 | €10.05 | 1.51M |
| 2026-10-13 | €10.06 | +1.46% | €9.97 | €10.20 | €9.95 | 1.36M |
| 2026-10-12 | €9.92 | +1.51% | €9.80 | €9.96 | €9.78 | 1.47M |
| 2026-10-09 | €9.77 | 0.00% | €9.94 | €9.97 | €9.77 | 1.49M |
| 2026-10-08 | €9.77 | -0.39% | €9.79 | €9.85 | €9.69 | 1.30M |
| 2026-10-07 | €9.81 | -1.53% | €9.89 | €9.97 | €9.78 | 1.52M |
| 2026-10-06 | €9.96 | +1.01% | €9.90 | €9.98 | €9.86 | 1.04M |
| 2026-10-05 | €9.86 | -1.63% | €10.02 | €10.06 | €9.86 | 903.70K |
| 2026-10-02 | €10.02 | +0.53% | €10.02 | €10.22 | €9.97 | 1.32M |
| 2026-10-01 | €9.97 | -1.90% | €10.16 | €10.28 | €9.97 | 2.09M |
| 2026-09-30 | €10.16 | -0.59% | €10.24 | €10.31 | €10.16 | 1.26M |
| 2026-09-29 | €10.23 | -1.54% | €10.38 | €10.39 | €10.23 | 1.19M |
| 2026-09-28 | €10.39 | -0.48% | €10.45 | €10.60 | €10.26 | 1.11M |
| 2026-09-25 | €10.44 | -0.71% | €10.51 | €10.53 | €10.44 | 1.21M |
| 2026-09-24 | €10.51 | -1.96% | €10.57 | €10.63 | €10.47 | 1.50M |
| 2026-09-23 | €10.72 | -1.83% | €10.94 | €11.14 | €10.69 | 1.65M |
| 2026-09-22 | €10.92 | +3.26% | €10.62 | €10.93 | €10.62 | 2.13M |
| 2026-09-21 | €10.57 | +1.20% | €10.47 | €10.61 | €10.46 | 1.14M |
| 2026-09-18 | €10.45 | -1.79% | €10.70 | €10.81 | €10.45 | 5.49M |
| 2026-09-17 | €10.64 | +1.67% | €10.47 | €10.69 | €10.44 | 1.41M |
| 2026-09-16 | €10.47 | +1.06% | €10.36 | €10.47 | €10.26 | 1.23M |
| 2026-09-15 | €10.35 | +2.17% | €10.13 | €10.43 | €10.04 | 1.33M |
| 2026-09-14 | €10.14 | +0.10% | €10.13 | €10.17 | €9.99 | 1.28M |
| 2026-09-11 | €10.13 | +0.30% | €10.09 | €10.27 | €10.09 | 1.03M |
| 2026-09-10 | €10.10 | -2.27% | €10.36 | €10.41 | €10.10 | 1.97M |
| 2026-09-09 | €10.33 | -0.10% | €10.28 | €10.59 | €10.15 | 2.00M |
| 2026-09-08 | €10.34 | +1.62% | €10.16 | €10.43 | €10.11 | 1.60M |
| 2026-09-07 | €10.18 | -0.05% | €10.17 | €10.22 | €10.10 | 790.28K |
| 2026-09-04 | €10.18 | +1.65% | €10.02 | €10.20 | €9.95 | 942.92K |
| 2026-09-03 | €10.02 | -1.52% | €10.17 | €10.34 | €10.00 | 1.13M |
| 2026-09-02 | €10.17 | -0.59% | €10.20 | €10.24 | €10.09 | 1.23M |
| 2026-09-01 | €10.23 | +1.04% | €10.17 | €10.31 | €10.02 | 1.21M |
| 2026-08-31 | €10.13 | +0.15% | €10.11 | €10.32 | €10.10 | 2.81M |
| 2026-08-28 | €10.11 | +0.95% | €10.06 | €10.26 | €10.06 | 1.70M |
| 2026-08-27 | €10.02 | +1.04% | €9.99 | €10.07 | €9.85 | 1.52M |
| 2026-08-26 | €9.91 | +0.02% | €9.91 | €9.97 | €9.86 | 748.39K |
| 2026-08-25 | €9.91 | +0.41% | €9.90 | €10.02 | €9.87 | 1.13M |
| 2026-08-24 | €9.87 | +0.49% | €9.82 | €9.91 | €9.78 | 835.04K |
| 2026-08-21 | €9.82 | +0.97% | €9.72 | €9.87 | €9.72 | 1.12M |
| 2026-08-20 | €9.73 | +3.03% | €9.48 | €9.76 | €9.46 | 1.37M |
| 2026-08-19 | €9.44 | +0.83% | €9.39 | €9.45 | €9.34 | 1.57M |
| 2026-08-18 | €9.36 | -0.64% | €9.42 | €9.48 | €9.35 | 1.41M |
| 2026-08-17 | €9.42 | -1.71% | €9.59 | €9.60 | €9.42 | 1.17M |
| 2026-08-14 | €9.59 | -0.95% | €9.75 | €9.76 | €9.54 | 1.07M |
| 2026-08-13 | €9.68 | -0.21% | €9.70 | €9.83 | €9.68 | 1.68M |
| 2026-08-12 | €9.70 | +0.60% | €9.62 | €9.79 | €9.58 | 1.01M |
| 2026-08-11 | €9.64 | -0.50% | €9.69 | €9.71 | €9.54 | 1.25M |
| 2026-08-10 | €9.69 | -0.68% | €9.76 | €9.76 | €9.64 | 1.18M |
| 2026-08-07 | €9.76 | 0.00% | €9.75 | €9.79 | €9.65 | 1.06M |
| 2026-08-06 | €9.76 | -1.01% | €9.87 | €10.09 | €9.72 | 2.24M |
| 2026-08-05 | €9.86 | -1.20% | €10.03 | €10.07 | €9.80 | 1.28M |
| 2026-08-04 | €9.98 | -0.54% | €10.05 | €10.22 | €9.98 | 1.44M |
| 2026-08-03 | €10.03 | +0.93% | €9.96 | €10.20 | €9.96 | 1.78M |
| 2026-07-31 | €9.94 | -0.67% | €10.04 | €10.14 | €9.91 | 1.35M |
| 2026-07-30 | €10.01 | +1.02% | €9.91 | €10.27 | €9.90 | 2.04M |
| 2026-07-29 | €9.90 | +1.68% | €9.78 | €9.90 | €9.71 | 1.54M |
| 2026-07-28 | €9.74 | +1.56% | €9.63 | €9.78 | €9.57 | 1.58M |
| 2026-07-27 | €9.59 | +2.24% | €9.48 | €9.69 | €9.44 | 1.55M |
| 2026-07-24 | €9.38 | +2.27% | €9.10 | €9.55 | €9.08 | 2.39M |
| 2026-07-23 | €9.17 | -8.51% | €9.58 | €9.65 | €8.73 | 8.35M |
| 2026-07-22 | €10.02 | +3.10% | €9.72 | €10.11 | €9.70 | 1.98M |
| 2026-07-21 | €9.72 | +0.77% | €9.68 | €9.79 | €9.63 | 1.28M |
| 2026-07-20 | €9.65 | -1.25% | €9.74 | €9.78 | €9.63 | 1.27M |
| 2026-07-17 | €9.77 | +3.04% | €9.46 | €9.83 | €9.46 | 2.12M |
| 2026-07-16 | €9.48 | +0.62% | €9.46 | €9.52 | €9.40 | 1.05M |
| 2026-07-15 | €9.43 | +1.05% | €9.32 | €9.43 | €9.32 | 1.07M |
| 2026-07-14 | €9.33 | 0.00% | €9.23 | €9.39 | €9.21 | 1.14M |
| 2026-07-13 | €9.33 | -1.21% | €9.37 | €9.40 | €9.28 | 1.25M |
| 2026-07-10 | €9.44 | +1.97% | €9.36 | €9.62 | €9.36 | 1.40M |
| 2026-07-09 | €9.26 | +1.09% | €9.24 | €9.27 | €9.12 | 1.67M |
| 2026-07-08 | €9.16 | -2.09% | €9.34 | €9.36 | €9.12 | 1.24M |
| 2026-07-07 | €9.36 | +0.49% | €9.31 | €9.50 | €9.26 | 1.16M |
| 2026-07-06 | €9.31 | -0.89% | €9.35 | €9.42 | €9.31 | 885.18K |
| 2026-07-03 | €9.39 | +1.56% | €9.30 | €9.41 | €9.30 | 856.65K |
| 2026-07-02 | €9.25 | +1.69% | €9.14 | €9.32 | €9.12 | 1.83M |
| 2026-07-01 | €9.10 | -2.47% | €9.30 | €9.34 | €9.06 | 1.98M |
| 2026-06-30 | €9.33 | +0.87% | €9.28 | €9.39 | €9.24 | 2.33M |
| 2026-06-29 | €9.25 | -0.02% | €9.25 | €9.37 | €9.19 | 2.21M |
| 2026-06-26 | €9.25 | -2.39% | €9.38 | €9.40 | €9.11 | 1.97M |
| 2026-06-25 | €9.47 | +0.38% | €9.49 | €9.55 | €9.38 | 1.87M |
| 2026-06-24 | €9.44 | -0.38% | €9.47 | €9.55 | €9.41 | 1.53M |
| 2026-06-23 | €9.47 | -2.53% | €9.62 | €9.64 | €9.46 | 1.66M |
| 2026-06-22 | €9.72 | +0.91% | €9.67 | €9.72 | €9.39 | 3.14M |
| 2026-06-18 | €9.63 | -1.89% | €9.79 | €9.83 | €9.42 | 972.19K |
| 2026-06-17 | €9.82 | -1.11% | €9.88 | €9.96 | €9.66 | 818.13K |
| 2026-06-16 | €9.93 | +0.55% | €9.87 | €9.98 | €9.78 | 449.33K |
| 2026-06-15 | €9.87 | +2.30% | €9.83 | €10.13 | €9.83 | 652.28K |
| 2026-06-12 | €9.65 | +1.79% | €9.54 | €9.68 | €9.49 | 1.30M |