Stora Enso Oyj (HEL:STEAV)
Finland · Delayed Price · Currency is EUR 9.76
-0.10 (-1.01%)
Oct 8, 2026, 10:57 AM EET
HEL:STEAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.78 | 9.82 | 9.72 | 9.76 | - | -1.01% | 2,012 |
| Oct 7, 2026 | 9.90 | 9.90 | 9.86 | 9.86 | - | -1.20% | 1,492 |
| Oct 6, 2026 | 9.88 | 10.05 | 9.88 | 9.98 | 9.98 | 1.22% | 3,306 |
| Oct 5, 2026 | 10.00 | 10.10 | 9.86 | 9.86 | 9.86 | -1.40% | 5,370 |
| Oct 2, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | - | 2,310 |
| Oct 1, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -1.96% | 1,169 |
| Sep 30, 2026 | 10.25 | 10.35 | 10.20 | 10.20 | 10.20 | -0.49% | 335 |
| Sep 29, 2026 | 10.25 | 10.40 | 10.25 | 10.25 | 10.25 | -0.97% | 3,298 |
| Sep 28, 2026 | 10.70 | 10.70 | 10.25 | 10.35 | 10.35 | -0.96% | 5,702 |
| Sep 25, 2026 | 10.50 | 10.60 | 10.40 | 10.45 | 10.45 | -0.48% | 12,211 |
| Sep 24, 2026 | 10.60 | 10.65 | 10.50 | 10.50 | 10.50 | -0.76% | 5,561 |
| Sep 23, 2026 | 10.85 | 11.10 | 10.70 | 10.70 | 10.58 | -2.28% | 18,783 |
| Sep 22, 2026 | 10.70 | 10.95 | 10.70 | 10.95 | 10.83 | 3.30% | 4,180 |
| Sep 21, 2026 | 10.55 | 10.65 | 10.45 | 10.60 | 10.48 | 0.47% | 2,868 |
| Sep 18, 2026 | 10.70 | 10.75 | 10.55 | 10.55 | 10.43 | -1.40% | 5,161 |
| Sep 17, 2026 | 10.50 | 10.70 | 10.40 | 10.70 | 10.58 | 2.39% | 9,106 |
| Sep 16, 2026 | 10.35 | 10.45 | 10.30 | 10.45 | 10.33 | 0.97% | 5,581 |
| Sep 15, 2026 | 10.20 | 10.40 | 10.15 | 10.35 | 10.23 | 1.97% | 1,907 |
| Sep 14, 2026 | 10.25 | 10.25 | 10.00 | 10.15 | 10.04 | -1.46% | 4,110 |
| Sep 11, 2026 | 10.15 | 10.30 | 10.10 | 10.30 | 10.18 | -0.48% | 1,274 |
| Sep 10, 2026 | 10.45 | 10.45 | 10.15 | 10.35 | 10.23 | 0.98% | 3,067 |
| Sep 9, 2026 | 10.35 | 10.50 | 10.20 | 10.25 | 10.14 | -1.44% | 20,058 |
| Sep 8, 2026 | 10.20 | 10.45 | 10.20 | 10.40 | 10.28 | 1.96% | 4,540 |
| Sep 7, 2026 | 10.15 | 10.20 | 10.15 | 10.20 | 10.09 | 0.49% | 2,383 |
| Sep 4, 2026 | 10.25 | 10.25 | 10.10 | 10.15 | 10.04 | -0.98% | 539 |
| Sep 3, 2026 | 10.25 | 10.30 | 10.10 | 10.25 | 10.14 | -0.49% | 1,739 |
| Sep 2, 2026 | 10.25 | 10.30 | 10.15 | 10.30 | 10.18 | 1.48% | 2,093 |
| Sep 1, 2026 | 10.20 | 10.45 | 10.05 | 10.15 | 10.04 | -1.93% | 30,581 |
| Aug 31, 2026 | 10.15 | 10.35 | 10.15 | 10.35 | 10.23 | 1.47% | 9,358 |
| Aug 28, 2026 | 10.00 | 10.25 | 10.00 | 10.20 | 10.09 | 2.00% | 11,132 |
| Aug 27, 2026 | 9.92 | 10.05 | 9.92 | 10.00 | 9.89 | 0.40% | 6,722 |
| Aug 26, 2026 | 9.94 | 9.96 | 9.88 | 9.96 | 9.85 | -0.20% | 638 |
| Aug 25, 2026 | 9.90 | 10.05 | 9.86 | 9.98 | 9.87 | 0.81% | 10,670 |
| Aug 24, 2026 | 9.84 | 9.90 | 9.80 | 9.90 | 9.79 | - | 1,840 |
| Aug 21, 2026 | 9.82 | 9.90 | 9.76 | 9.90 | 9.79 | 1.64% | 5,985 |
| Aug 20, 2026 | 9.52 | 9.76 | 9.52 | 9.74 | 9.63 | 2.74% | 2,753 |
| Aug 19, 2026 | 9.48 | 9.50 | 9.38 | 9.48 | 9.37 | 0.64% | 2,431 |
| Aug 18, 2026 | 9.50 | 9.54 | 9.42 | 9.42 | 9.31 | -0.63% | 2,908 |
| Aug 17, 2026 | 9.64 | 9.66 | 9.48 | 9.48 | 9.37 | -1.86% | 6,341 |
| Aug 14, 2026 | 9.90 | 9.90 | 9.58 | 9.66 | 9.55 | -1.43% | 4,124 |
| Aug 13, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.69 | - | 3,936 |
| Aug 12, 2026 | 9.70 | 9.80 | 9.66 | 9.80 | 9.69 | 1.03% | 5,355 |
| Aug 11, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.59 | -1.02% | 3,124 |
| Aug 10, 2026 | 9.72 | 9.80 | 9.72 | 9.80 | 9.69 | -0.41% | 1,750 |
| Aug 7, 2026 | 9.80 | 9.86 | 9.74 | 9.84 | 9.73 | -0.20% | 1,517 |
| Aug 6, 2026 | 9.84 | 10.05 | 9.80 | 9.86 | 9.75 | -0.80% | 8,955 |
| Aug 5, 2026 | 10.15 | 10.15 | 9.82 | 9.94 | 9.83 | -2.07% | 11,474 |
| Aug 4, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.04 | 0.50% | 6,202 |
| Aug 3, 2026 | 10.20 | 10.30 | 10.05 | 10.10 | 9.99 | -0.98% | 5,789 |
| Jul 31, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.09 | -0.97% | 3,608 |