Stora Enso Oyj (HEL:STEAV)
Finland · Delayed Price · Currency is EUR 9.92
-0.43 (-4.15%)
At close: Jan 30, 2026
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 11.20 | 11.25 | 10.85 | 11.20 | 11.20 | 2.28% | 9,473 |
| Jan 5, 2026 | 11.00 | 11.10 | 10.80 | 10.95 | 10.95 | 0.92% | 5,532 |
| Jan 2, 2026 | 10.65 | 11.00 | 10.65 | 10.85 | 10.85 | 1.88% | 7,911 |
| Dec 30, 2025 | 10.55 | 10.75 | 10.55 | 10.65 | 10.65 | 0.95% | 7,014 |
| Dec 29, 2025 | 10.35 | 10.60 | 10.35 | 10.55 | 10.55 | 1.93% | 7,693 |
| Dec 23, 2025 | 10.40 | 10.40 | 10.25 | 10.35 | 10.35 | 0.49% | 1,364 |
| Dec 22, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | - | 7,892 |
| Dec 19, 2025 | 10.40 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 3,916 |
| Dec 18, 2025 | 10.35 | 10.45 | 10.25 | 10.35 | 10.35 | 1.47% | 2,448 |
| Dec 17, 2025 | 10.25 | 10.35 | 10.20 | 10.20 | 10.20 | - | 5,620 |
| Dec 16, 2025 | 10.25 | 10.40 | 10.15 | 10.20 | 10.20 | 0.49% | 2,444 |
| Dec 15, 2025 | 10.35 | 10.40 | 10.15 | 10.15 | 10.15 | -1.93% | 6,970 |
| Dec 12, 2025 | 10.25 | 10.35 | 10.20 | 10.35 | 10.35 | 2.48% | 6,021 |
| Dec 11, 2025 | 10.25 | 10.65 | 10.10 | 10.10 | 10.10 | -1.46% | 14,010 |
| Dec 10, 2025 | 10.10 | 10.35 | 10.10 | 10.25 | 10.25 | - | 6,742 |
| Dec 9, 2025 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | -0.97% | 7,365 |
| Dec 8, 2025 | 10.35 | 10.35 | 10.20 | 10.35 | 10.35 | -0.48% | 6,123 |
| Dec 5, 2025 | 10.50 | 10.65 | 10.30 | 10.40 | 10.40 | -0.95% | 11,906 |
| Dec 4, 2025 | 10.50 | 10.65 | 10.50 | 10.50 | 10.50 | 1.45% | 4,353 |
| Dec 3, 2025 | 10.20 | 10.70 | 10.20 | 10.35 | 10.35 | 1.97% | 3,518 |
| Dec 2, 2025 | 10.20 | 10.25 | 10.15 | 10.15 | 10.15 | -0.98% | 5,846 |
| Dec 1, 2025 | 10.25 | 10.35 | 10.15 | 10.25 | 10.25 | -0.49% | 15,433 |
| Nov 28, 2025 | 10.30 | 10.45 | 10.30 | 10.30 | 10.30 | -0.48% | 2,668 |
| Nov 27, 2025 | 10.30 | 10.35 | 10.15 | 10.35 | 10.35 | 1.97% | 1,459 |
| Nov 26, 2025 | 10.20 | 10.30 | 10.15 | 10.15 | 10.15 | -0.98% | 1,144 |
| Nov 25, 2025 | 10.20 | 10.35 | 10.05 | 10.25 | 10.25 | 1.49% | 1,980 |
| Nov 24, 2025 | 9.78 | 10.10 | 9.76 | 10.10 | 10.10 | 3.48% | 11,834 |
| Nov 21, 2025 | 9.48 | 9.88 | 9.36 | 9.76 | 9.76 | 2.95% | 5,546 |
| Nov 20, 2025 | 10.00 | 10.00 | 9.48 | 9.48 | 9.48 | -4.82% | 5,115 |
| Nov 19, 2025 | 9.78 | 10.05 | 9.78 | 9.96 | 9.96 | 1.84% | 2,278 |
| Nov 18, 2025 | 10.15 | 10.15 | 9.78 | 9.78 | 9.78 | -4.12% | 5,866 |
| Nov 17, 2025 | 10.45 | 10.45 | 10.20 | 10.20 | 10.20 | - | 11,778 |
| Nov 14, 2025 | 10.55 | 11.00 | 10.15 | 10.20 | 10.20 | -4.23% | 14,779 |