Stora Enso Oyj (HEL:STERV)
Finland · Delayed Price · Currency is EUR 10.08
+0.04 (0.35%)
Aug 28, 2025, 10:00 AM EET
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 10.38 | 10.48 | 10.03 | 10.05 | 10.05 | -2.90% | 1,214,429 |
| Aug 26, 2025 | 10.43 | 10.54 | 10.35 | 10.35 | 10.35 | -0.86% | 3,101,916 |
| Aug 25, 2025 | 10.45 | 10.53 | 10.41 | 10.44 | 10.44 | -0.10% | 874,885 |
| Aug 22, 2025 | 10.01 | 10.47 | 10.01 | 10.45 | 10.45 | 4.40% | 2,499,710 |
| Aug 21, 2025 | 9.99 | 10.03 | 9.89 | 10.01 | 10.01 | -0.20% | 1,799,819 |
| Aug 20, 2025 | 10.01 | 10.10 | 9.95 | 10.03 | 10.03 | -0.40% | 2,111,696 |
| Aug 19, 2025 | 9.73 | 10.11 | 9.73 | 10.07 | 10.07 | 3.49% | 2,712,269 |
| Aug 18, 2025 | 9.84 | 9.87 | 9.66 | 9.73 | 9.73 | -1.12% | 1,083,983 |
| Aug 15, 2025 | 9.84 | 9.95 | 9.75 | 9.84 | 9.84 | 1.03% | 768,380 |
| Aug 14, 2025 | 9.84 | 9.91 | 9.71 | 9.74 | 9.74 | -2.31% | 1,540,275 |
| Aug 13, 2025 | 9.92 | 10.01 | 9.85 | 9.97 | 9.97 | 0.50% | 2,201,407 |
| Aug 12, 2025 | 9.88 | 9.93 | 9.74 | 9.92 | 9.92 | 0.40% | 1,769,725 |
| Aug 11, 2025 | 10.00 | 10.15 | 9.86 | 9.88 | 9.88 | -1.40% | 1,144,923 |
| Aug 8, 2025 | 9.86 | 10.09 | 9.86 | 10.02 | 10.02 | 1.62% | 2,444,071 |
| Aug 7, 2025 | 9.36 | 9.95 | 9.36 | 9.86 | 9.86 | 6.36% | 2,973,595 |
| Aug 6, 2025 | 9.16 | 9.41 | 9.13 | 9.27 | 9.27 | 1.64% | 1,861,616 |
| Aug 5, 2025 | 9.00 | 9.15 | 8.96 | 9.12 | 9.12 | 1.67% | 981,691 |
| Aug 4, 2025 | 9.05 | 9.08 | 8.92 | 8.97 | 8.97 | -0.33% | 1,407,459 |
| Aug 1, 2025 | 9.01 | 9.09 | 8.94 | 9.00 | 9.00 | -0.33% | 1,901,310 |
| Jul 31, 2025 | 9.32 | 9.39 | 9.03 | 9.03 | 9.03 | -4.24% | 2,555,041 |
| Jul 30, 2025 | 9.39 | 9.55 | 9.32 | 9.43 | 9.43 | 1.84% | 1,286,153 |
| Jul 29, 2025 | 9.75 | 9.75 | 9.26 | 9.26 | 9.26 | -5.22% | 957,981 |
| Jul 28, 2025 | 9.98 | 9.98 | 9.74 | 9.77 | 9.77 | -0.51% | 1,513,236 |
| Jul 25, 2025 | 9.45 | 9.89 | 9.45 | 9.82 | 9.82 | 3.70% | 2,287,073 |
| Jul 24, 2025 | 9.30 | 9.59 | 9.15 | 9.47 | 9.47 | 2.05% | 3,036,547 |
| Jul 23, 2025 | 9.11 | 9.37 | 9.04 | 9.28 | 9.28 | 6.18% | 3,290,187 |
| Jul 22, 2025 | 8.88 | 8.94 | 8.68 | 8.74 | 8.74 | -2.02% | 2,726,058 |
| Jul 21, 2025 | 8.82 | 8.99 | 8.81 | 8.92 | 8.92 | 1.71% | 1,099,207 |
| Jul 18, 2025 | 9.00 | 9.03 | 8.68 | 8.77 | 8.77 | -2.99% | 3,156,607 |
| Jul 17, 2025 | 9.33 | 9.52 | 9.04 | 9.04 | 9.04 | -2.80% | 1,874,880 |
| Jul 16, 2025 | 9.37 | 9.40 | 9.29 | 9.30 | 9.30 | -0.75% | 1,086,844 |
| Jul 15, 2025 | 9.22 | 9.50 | 9.22 | 9.37 | 9.37 | 1.30% | 1,612,776 |
| Jul 14, 2025 | 9.29 | 9.33 | 9.20 | 9.25 | 9.25 | -1.07% | 1,065,745 |
| Jul 11, 2025 | 9.41 | 9.47 | 9.31 | 9.35 | 9.35 | -1.27% | 1,206,879 |
| Jul 10, 2025 | 9.27 | 9.68 | 9.24 | 9.47 | 9.47 | 2.27% | 2,101,431 |
| Jul 9, 2025 | 9.17 | 9.26 | 9.05 | 9.26 | 9.26 | 0.98% | 1,266,016 |
| Jul 8, 2025 | 9.06 | 9.18 | 9.04 | 9.17 | 9.17 | 0.77% | 1,650,323 |
| Jul 7, 2025 | 9.05 | 9.18 | 8.97 | 9.10 | 9.10 | -1.83% | 1,823,652 |
| Jul 4, 2025 | 9.34 | 9.37 | 9.18 | 9.27 | 9.27 | -1.38% | 1,107,333 |
| Jul 3, 2025 | 9.62 | 9.63 | 9.39 | 9.40 | 9.40 | -1.57% | 1,304,993 |
| Jul 2, 2025 | 9.19 | 9.67 | 9.17 | 9.55 | 9.55 | 4.49% | 2,405,988 |
| Jul 1, 2025 | 9.21 | 9.29 | 9.02 | 9.14 | 9.14 | -0.87% | 1,999,358 |
| Jun 30, 2025 | 9.46 | 9.46 | 9.22 | 9.22 | 9.22 | -2.95% | 2,336,585 |
| Jun 27, 2025 | 9.39 | 9.50 | 9.34 | 9.50 | 9.50 | 1.93% | 1,719,654 |
| Jun 26, 2025 | 8.93 | 9.32 | 8.92 | 9.32 | 9.32 | 4.02% | 2,617,662 |
| Jun 25, 2025 | 9.36 | 9.36 | 8.93 | 8.96 | 8.96 | -4.98% | 2,961,016 |
| Jun 24, 2025 | 9.39 | 9.55 | 9.39 | 9.43 | 9.43 | 1.51% | 2,614,264 |
| Jun 23, 2025 | 9.61 | 9.61 | 9.26 | 9.29 | 9.29 | -4.23% | 3,644,115 |
| Jun 19, 2025 | 9.60 | 10.11 | 9.36 | 9.70 | 9.70 | 14.79% | 12,273,362 |
| Jun 18, 2025 | 8.36 | 8.49 | 8.34 | 8.45 | 8.45 | 0.96% | 1,493,447 |