Stora Enso Oyj (HEL:STEAV)
Finland · Delayed Price · Currency is EUR 9.84
-0.26 (-2.57%)
Mar 19, 2026, 11:38 AM EET
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.55 | 10.55 | 10.10 | 10.10 | 10.10 | -3.35% | 8,741 |
| Mar 17, 2026 | 10.30 | 10.50 | 10.25 | 10.45 | 10.45 | 1.46% | 1,228 |
| Mar 16, 2026 | 10.30 | 10.45 | 10.25 | 10.30 | 10.30 | - | 10,090 |
| Mar 13, 2026 | 10.75 | 10.75 | 10.30 | 10.30 | 10.30 | -4.63% | 9,257 |
| Mar 12, 2026 | 10.70 | 10.85 | 10.65 | 10.80 | 10.80 | 0.47% | 5,079 |
| Mar 11, 2026 | 10.85 | 10.85 | 10.55 | 10.75 | 10.75 | -0.92% | 6,113 |
| Mar 10, 2026 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | 5.34% | 4,595 |
| Mar 9, 2026 | 10.55 | 10.55 | 10.25 | 10.30 | 10.30 | -5.50% | 6,222 |
| Mar 6, 2026 | 11.00 | 11.00 | 10.65 | 10.90 | 10.90 | -2.68% | 5,724 |
| Mar 5, 2026 | 10.95 | 11.20 | 10.85 | 11.20 | 11.20 | 2.28% | 6,322 |
| Mar 4, 2026 | 10.75 | 11.05 | 10.65 | 10.95 | 10.95 | 0.92% | 3,379 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.45 | 10.85 | 10.85 | -3.56% | 35,662 |
| Mar 2, 2026 | 11.30 | 11.30 | 11.05 | 11.25 | 11.25 | -2.60% | 12,342 |
| Feb 27, 2026 | 11.50 | 11.60 | 11.40 | 11.55 | 11.55 | 0.43% | 4,954 |
| Feb 26, 2026 | 11.55 | 11.60 | 11.40 | 11.50 | 11.50 | -0.43% | 3,644 |
| Feb 25, 2026 | 11.45 | 11.60 | 11.35 | 11.55 | 11.55 | - | 4,382 |
| Feb 24, 2026 | 11.00 | 11.55 | 11.00 | 11.55 | 11.55 | 2.67% | 10,032 |
| Feb 23, 2026 | 11.30 | 11.40 | 11.15 | 11.25 | 11.25 | -0.88% | 5,140 |
| Feb 20, 2026 | 11.30 | 11.45 | 11.25 | 11.35 | 11.35 | 0.44% | 5,269 |
| Feb 19, 2026 | 11.40 | 11.45 | 11.30 | 11.30 | 11.30 | -0.44% | 1,852 |
| Feb 18, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 11.35 | -0.87% | 1,632 |
| Feb 17, 2026 | 11.50 | 11.55 | 11.30 | 11.45 | 11.45 | - | 10,246 |
| Feb 16, 2026 | 11.85 | 11.85 | 11.40 | 11.45 | 11.45 | -3.78% | 11,628 |
| Feb 13, 2026 | 11.80 | 11.90 | 11.50 | 11.90 | 11.90 | - | 4,009 |
| Feb 12, 2026 | 12.05 | 12.15 | 11.75 | 11.90 | 11.90 | -0.83% | 12,583 |
| Feb 11, 2026 | 11.40 | 12.05 | 11.40 | 12.00 | 12.00 | 5.73% | 6,052 |
| Feb 10, 2026 | 10.90 | 11.40 | 10.90 | 11.35 | 11.35 | 5.09% | 27,274 |
| Feb 9, 2026 | 10.65 | 10.95 | 10.65 | 10.80 | 10.80 | 0.93% | 2,845 |
| Feb 6, 2026 | 10.80 | 10.80 | 10.35 | 10.70 | 10.70 | -0.47% | 3,814 |
| Feb 5, 2026 | 10.70 | 10.75 | 10.40 | 10.75 | 10.75 | 0.94% | 7,238 |
| Feb 4, 2026 | 10.05 | 10.80 | 10.05 | 10.65 | 10.65 | 6.50% | 15,191 |
| Feb 3, 2026 | 10.20 | 10.20 | 9.98 | 10.00 | 10.00 | -0.99% | 4,435 |
| Feb 2, 2026 | 9.90 | 10.10 | 9.80 | 10.10 | 10.10 | 1.81% | 5,338 |
| Jan 30, 2026 | 10.30 | 10.30 | 9.88 | 9.92 | 9.92 | -4.15% | 9,470 |
| Jan 29, 2026 | 10.45 | 10.65 | 10.30 | 10.35 | 10.35 | -1.43% | 5,633 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -1.41% | 1,834 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | - | 541 |
| Jan 26, 2026 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | 0.47% | 734 |
| Jan 23, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.60 | -1.40% | 1,261 |
| Jan 22, 2026 | 10.60 | 10.75 | 10.50 | 10.75 | 10.75 | 3.86% | 3,061 |
| Jan 21, 2026 | 10.05 | 10.50 | 10.00 | 10.35 | 10.35 | 2.48% | 8,523 |
| Jan 20, 2026 | 10.40 | 10.40 | 10.05 | 10.10 | 10.10 | -2.42% | 4,297 |
| Jan 19, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.35 | -3.27% | 5,036 |
| Jan 16, 2026 | 11.00 | 11.05 | 10.70 | 10.70 | 10.70 | -2.73% | 4,435 |
| Jan 15, 2026 | 11.05 | 11.05 | 10.90 | 11.00 | 11.00 | -0.45% | 3,820 |
| Jan 14, 2026 | 11.00 | 11.05 | 10.70 | 11.05 | 11.05 | 0.91% | 5,769 |
| Jan 13, 2026 | 10.75 | 11.15 | 10.75 | 10.95 | 10.95 | 1.86% | 8,765 |
| Jan 12, 2026 | 10.95 | 10.95 | 10.75 | 10.75 | 10.75 | -1.83% | 16,335 |
| Jan 9, 2026 | 10.90 | 10.95 | 10.80 | 10.95 | 10.95 | 0.46% | 3,090 |
| Jan 8, 2026 | 11.20 | 11.20 | 10.60 | 10.90 | 10.90 | -2.68% | 8,162 |