Stora Enso Oyj (HEL:STEAV)
Finland · Delayed Price · Currency is EUR 9.94
-0.26 (-2.55%)
Jun 8, 2026, 10:24 AM EET
HEL:STEAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 2.00% | 2,617 |
| Jun 4, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 0.40% | 3,335 |
| Jun 3, 2026 | 10.10 | 10.10 | 9.94 | 9.96 | 9.96 | -1.39% | 2,227 |
| Jun 2, 2026 | 9.98 | 10.20 | 9.98 | 10.10 | 10.10 | 1.00% | 1,015 |
| Jun 1, 2026 | 10.15 | 10.30 | 10.00 | 10.00 | 10.00 | -1.48% | 1,833 |
| May 29, 2026 | 10.20 | 10.20 | 10.05 | 10.15 | 10.15 | 0.50% | 975 |
| May 28, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 0.50% | 9,044 |
| May 27, 2026 | 10.10 | 10.25 | 10.05 | 10.05 | 10.05 | 0.50% | 6,944 |
| May 26, 2026 | 10.45 | 10.45 | 9.96 | 10.00 | 10.00 | -4.31% | 9,359 |
| May 25, 2026 | 9.78 | 10.45 | 9.78 | 10.45 | 10.45 | 7.29% | 9,816 |
| May 22, 2026 | 9.86 | 9.90 | 9.74 | 9.74 | 9.74 | -1.22% | 10,190 |
| May 21, 2026 | 9.80 | 9.96 | 9.80 | 9.86 | 9.86 | 0.20% | 868 |
| May 20, 2026 | 9.98 | 9.98 | 9.72 | 9.84 | 9.84 | - | 3,931 |
| May 19, 2026 | 9.60 | 9.92 | 9.60 | 9.84 | 9.84 | 1.86% | 5,329 |
| May 18, 2026 | 9.46 | 9.74 | 9.44 | 9.66 | 9.66 | 2.33% | 12,407 |
| May 15, 2026 | 9.70 | 10.00 | 9.44 | 9.44 | 9.44 | -2.68% | 3,689 |
| May 13, 2026 | 9.72 | 9.82 | 9.52 | 9.70 | 9.70 | 0.62% | 1,527 |
| May 12, 2026 | 9.86 | 9.86 | 9.58 | 9.64 | 9.64 | -1.83% | 10,949 |
| May 11, 2026 | 9.62 | 9.82 | 9.54 | 9.82 | 9.82 | -1.80% | 14,694 |
| May 8, 2026 | 10.00 | 10.00 | 9.58 | 10.00 | 10.00 | 2.25% | 9,236 |
| May 7, 2026 | 10.20 | 10.25 | 9.78 | 9.78 | 9.78 | - | 12,647 |
| May 6, 2026 | 9.94 | 9.94 | 9.72 | 9.78 | 9.78 | -0.61% | 4,309 |
| May 5, 2026 | 9.40 | 9.84 | 9.40 | 9.84 | 9.84 | 3.36% | 3,352 |
| May 4, 2026 | 9.54 | 9.70 | 9.40 | 9.52 | 9.52 | -1.86% | 4,916 |
| Apr 30, 2026 | 9.58 | 9.70 | 9.36 | 9.70 | 9.70 | - | 5,959 |
| Apr 29, 2026 | 9.58 | 9.70 | 9.34 | 9.70 | 9.70 | 1.25% | 4,795 |
| Apr 28, 2026 | 9.58 | 9.60 | 9.32 | 9.58 | 9.58 | -1.44% | 7,876 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.60 | 9.72 | 9.72 | -0.21% | 3,604 |
| Apr 24, 2026 | 10.25 | 10.25 | 9.70 | 9.74 | 9.74 | -4.98% | 9,788 |
| Apr 23, 2026 | 10.35 | 10.35 | 10.15 | 10.25 | 10.25 | -1.44% | 2,729 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 3,035 |
| Apr 21, 2026 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 1,931 |
| Apr 20, 2026 | 10.55 | 10.55 | 10.30 | 10.50 | 10.50 | -0.47% | 8,674 |
| Apr 17, 2026 | 10.40 | 10.55 | 10.20 | 10.55 | 10.55 | 3.43% | 2,740 |
| Apr 16, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | 0.49% | 1,723 |
| Apr 15, 2026 | 10.45 | 10.45 | 10.15 | 10.15 | 10.15 | -2.87% | 3,716 |
| Apr 14, 2026 | 10.45 | 10.45 | 10.25 | 10.45 | 10.45 | - | 2,391 |
| Apr 13, 2026 | 10.35 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | 4,434 |
| Apr 10, 2026 | 10.40 | 10.45 | 10.20 | 10.35 | 10.35 | 1.97% | 4,298 |
| Apr 9, 2026 | 10.40 | 10.40 | 10.10 | 10.15 | 10.15 | -2.40% | 6,334 |
| Apr 8, 2026 | 10.35 | 10.45 | 10.25 | 10.40 | 10.40 | 5.05% | 7,296 |
| Apr 7, 2026 | 10.15 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | 10,750 |
| Apr 2, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 1,831 |
| Apr 1, 2026 | 10.45 | 10.45 | 10.05 | 10.05 | 10.05 | -0.50% | 3,429 |
| Mar 31, 2026 | 10.00 | 10.15 | 9.92 | 10.10 | 10.10 | - | 2,744 |
| Mar 30, 2026 | 9.92 | 10.10 | 9.88 | 10.10 | 10.10 | 1.20% | 2,513 |
| Mar 27, 2026 | 10.05 | 10.05 | 9.88 | 9.98 | 9.98 | -1.67% | 2,070 |
| Mar 26, 2026 | 10.15 | 10.25 | 10.00 | 10.15 | 10.15 | 1.50% | 3,255 |
| Mar 25, 2026 | 10.10 | 10.25 | 10.00 | 10.00 | 10.00 | 1.94% | 14,839 |
| Mar 24, 2026 | 9.96 | 9.96 | 9.74 | 9.94 | 9.81 | -0.20% | 8,363 |