Stora Enso Oyj (HEL:STEAV)
Finland · Delayed Price · Currency is EUR 10.20
+0.20 (2.00%)
Aug 28, 2026, 6:29 PM EET
HEL:STEAV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | - | 2.50% | 9,040 |
| Aug 27, 2026 | 9.92 | 10.05 | 9.92 | 10.00 | 10.00 | 0.40% | 6,722 |
| Aug 26, 2026 | 9.94 | 9.96 | 9.88 | 9.96 | 9.96 | -0.20% | 638 |
| Aug 25, 2026 | 9.90 | 10.05 | 9.86 | 9.98 | 9.98 | 0.81% | 10,670 |
| Aug 24, 2026 | 9.84 | 9.90 | 9.80 | 9.90 | 9.90 | - | 1,840 |
| Aug 21, 2026 | 9.82 | 9.90 | 9.76 | 9.90 | 9.90 | 1.64% | 5,985 |
| Aug 20, 2026 | 9.52 | 9.76 | 9.52 | 9.74 | 9.74 | 2.74% | 2,753 |
| Aug 19, 2026 | 9.48 | 9.50 | 9.38 | 9.48 | 9.48 | 0.64% | 2,431 |
| Aug 18, 2026 | 9.50 | 9.54 | 9.42 | 9.42 | 9.42 | -0.63% | 2,908 |
| Aug 17, 2026 | 9.64 | 9.66 | 9.48 | 9.48 | 9.48 | -1.86% | 6,341 |
| Aug 14, 2026 | 9.90 | 9.90 | 9.58 | 9.66 | 9.66 | -1.43% | 4,124 |
| Aug 13, 2026 | 9.90 | 9.90 | 9.70 | 9.80 | 9.80 | - | 3,936 |
| Aug 12, 2026 | 9.70 | 9.80 | 9.66 | 9.80 | 9.80 | 1.03% | 5,355 |
| Aug 11, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -1.02% | 3,124 |
| Aug 10, 2026 | 9.72 | 9.80 | 9.72 | 9.80 | 9.80 | -0.41% | 1,750 |
| Aug 7, 2026 | 9.80 | 9.86 | 9.74 | 9.84 | 9.84 | -0.20% | 1,517 |
| Aug 6, 2026 | 9.84 | 10.05 | 9.80 | 9.86 | 9.86 | -0.80% | 8,955 |
| Aug 5, 2026 | 10.15 | 10.15 | 9.82 | 9.94 | 9.94 | -2.07% | 11,474 |
| Aug 4, 2026 | 10.05 | 10.20 | 10.05 | 10.15 | 10.15 | 0.50% | 6,202 |
| Aug 3, 2026 | 10.20 | 10.30 | 10.05 | 10.10 | 10.10 | -0.98% | 5,789 |
| Jul 31, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | -0.97% | 3,608 |
| Jul 30, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.48% | 9,907 |
| Jul 29, 2026 | 9.76 | 10.15 | 9.76 | 10.15 | 10.15 | 3.15% | 10,482 |
| Jul 28, 2026 | 9.80 | 9.84 | 9.64 | 9.84 | 9.84 | 0.41% | 4,524 |
| Jul 27, 2026 | 9.44 | 9.80 | 9.40 | 9.80 | 9.80 | 3.59% | 1,369 |
| Jul 24, 2026 | 9.48 | 9.84 | 9.42 | 9.46 | 9.46 | 1.72% | 20,131 |
| Jul 23, 2026 | 9.76 | 9.76 | 9.06 | 9.30 | 9.30 | -7.92% | 36,600 |
| Jul 22, 2026 | 9.74 | 10.20 | 9.74 | 10.10 | 10.10 | 2.43% | 5,922 |
| Jul 21, 2026 | 9.68 | 9.86 | 9.64 | 9.86 | 9.86 | 1.86% | 2,966 |
| Jul 20, 2026 | 9.86 | 9.86 | 9.68 | 9.68 | 9.68 | -1.83% | 1,380 |
| Jul 17, 2026 | 9.56 | 9.86 | 9.56 | 9.86 | 9.86 | 2.92% | 5,402 |
| Jul 16, 2026 | 9.46 | 9.58 | 9.44 | 9.58 | 9.58 | 0.42% | 1,292 |
| Jul 15, 2026 | 9.42 | 9.54 | 9.42 | 9.54 | 9.54 | 0.85% | 1,265 |
| Jul 14, 2026 | 9.56 | 9.56 | 9.36 | 9.46 | 9.46 | -1.25% | 3,037 |
| Jul 13, 2026 | 9.62 | 9.62 | 9.38 | 9.58 | 9.58 | -0.21% | 9,089 |
| Jul 10, 2026 | 9.40 | 9.74 | 9.40 | 9.60 | 9.60 | 3.23% | 3,761 |
| Jul 9, 2026 | 9.46 | 9.46 | 9.26 | 9.30 | 9.30 | -1.48% | 5,504 |
| Jul 8, 2026 | 9.60 | 9.60 | 9.20 | 9.44 | 9.44 | -1.26% | 10,472 |
| Jul 7, 2026 | 9.50 | 9.60 | 9.38 | 9.56 | 9.56 | 0.63% | 2,430 |
| Jul 6, 2026 | 9.58 | 9.58 | 9.42 | 9.50 | 9.50 | -1.04% | 4,804 |
| Jul 3, 2026 | 9.46 | 9.60 | 9.42 | 9.60 | 9.60 | 1.91% | 7,506 |
| Jul 2, 2026 | 9.50 | 9.50 | 9.26 | 9.42 | 9.42 | -0.84% | 6,908 |
| Jul 1, 2026 | 9.58 | 9.98 | 9.18 | 9.50 | 9.50 | 0.85% | 6,638 |
| Jun 30, 2026 | 9.28 | 9.44 | 9.28 | 9.42 | 9.42 | 0.86% | 2,428 |
| Jun 29, 2026 | 9.42 | 9.42 | 9.24 | 9.34 | 9.34 | -0.85% | 2,428 |
| Jun 26, 2026 | 9.62 | 9.62 | 9.24 | 9.42 | 9.42 | -2.28% | 6,732 |
| Jun 25, 2026 | 9.42 | 9.64 | 9.42 | 9.64 | 9.64 | 0.63% | 1,125 |
| Jun 24, 2026 | 9.54 | 9.60 | 9.50 | 9.58 | 9.58 | - | 1,925 |
| Jun 23, 2026 | 9.96 | 9.96 | 9.56 | 9.58 | 9.58 | -4.01% | 3,282 |
| Jun 22, 2026 | 9.88 | 9.98 | 9.46 | 9.98 | 9.98 | 3.10% | 2,756 |