Stora Enso Oyj (HEL:STERV)
Finland · Delayed Price · Currency is EUR 10.24
+0.07 (0.69%)
Sep 3, 2026, 11:13 AM EET
Stora Enso Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 10.20 | 10.25 | 10.09 | 10.17 | 10.17 | -0.59% | 1,214,018 |
| Sep 1, 2026 | 10.17 | 10.31 | 10.02 | 10.23 | 10.23 | 1.04% | 1,072,994 |
| Aug 31, 2026 | 10.11 | 10.33 | 10.10 | 10.13 | 10.13 | 0.15% | 2,811,222 |
| Aug 28, 2026 | 10.07 | 10.26 | 10.07 | 10.11 | 10.11 | 0.95% | 1,700,885 |
| Aug 27, 2026 | 9.99 | 10.08 | 9.85 | 10.02 | 10.02 | 1.04% | 1,524,047 |
| Aug 26, 2026 | 9.91 | 9.97 | 9.86 | 9.91 | 9.91 | 0.02% | 748,390 |
| Aug 25, 2026 | 9.90 | 10.02 | 9.87 | 9.91 | 9.91 | 0.41% | 1,126,645 |
| Aug 24, 2026 | 9.82 | 9.91 | 9.78 | 9.87 | 9.87 | 0.49% | 790,563 |
| Aug 21, 2026 | 9.72 | 9.87 | 9.72 | 9.82 | 9.82 | 0.97% | 1,124,582 |
| Aug 20, 2026 | 9.48 | 9.76 | 9.46 | 9.73 | 9.73 | 3.03% | 1,369,335 |
| Aug 19, 2026 | 9.39 | 9.45 | 9.34 | 9.44 | 9.44 | 0.83% | 1,574,362 |
| Aug 18, 2026 | 9.42 | 9.48 | 9.35 | 9.36 | 9.36 | -0.64% | 1,408,107 |
| Aug 17, 2026 | 9.59 | 9.60 | 9.42 | 9.42 | 9.42 | -1.71% | 1,148,549 |
| Aug 14, 2026 | 9.75 | 9.76 | 9.54 | 9.59 | 9.59 | -0.95% | 1,022,080 |
| Aug 13, 2026 | 9.70 | 9.83 | 9.68 | 9.68 | 9.68 | -0.21% | 1,657,489 |
| Aug 12, 2026 | 9.62 | 9.79 | 9.58 | 9.70 | 9.70 | 0.60% | 984,943 |
| Aug 11, 2026 | 9.69 | 9.71 | 9.54 | 9.64 | 9.64 | -0.50% | 1,250,927 |
| Aug 10, 2026 | 9.76 | 9.76 | 9.64 | 9.69 | 9.69 | -0.68% | 1,178,449 |
| Aug 7, 2026 | 9.75 | 9.79 | 9.65 | 9.76 | 9.76 | - | 1,061,332 |
| Aug 6, 2026 | 9.87 | 10.09 | 9.72 | 9.76 | 9.76 | -1.01% | 2,243,060 |
| Aug 5, 2026 | 10.03 | 10.08 | 9.80 | 9.86 | 9.86 | -1.20% | 1,275,936 |
| Aug 4, 2026 | 10.05 | 10.22 | 9.98 | 9.98 | 9.98 | -0.54% | 1,443,782 |
| Aug 3, 2026 | 9.96 | 10.21 | 9.96 | 10.03 | 10.03 | 0.93% | 1,783,036 |
| Jul 31, 2026 | 10.04 | 10.14 | 9.91 | 9.94 | 9.94 | -0.67% | 1,330,783 |
| Jul 30, 2026 | 9.91 | 10.27 | 9.90 | 10.01 | 10.01 | 1.02% | 2,041,993 |
| Jul 29, 2026 | 9.78 | 9.90 | 9.71 | 9.90 | 9.90 | 1.68% | 1,487,263 |
| Jul 28, 2026 | 9.63 | 9.78 | 9.57 | 9.74 | 9.74 | 1.56% | 1,578,970 |
| Jul 27, 2026 | 9.48 | 9.69 | 9.44 | 9.59 | 9.59 | 2.24% | 1,548,070 |
| Jul 24, 2026 | 9.10 | 9.55 | 9.08 | 9.38 | 9.38 | 2.27% | 2,393,226 |
| Jul 23, 2026 | 9.58 | 9.65 | 8.73 | 9.17 | 9.17 | -8.51% | 8,350,181 |
| Jul 22, 2026 | 9.72 | 10.11 | 9.70 | 10.03 | 10.03 | 3.10% | 1,956,618 |
| Jul 21, 2026 | 9.68 | 9.79 | 9.63 | 9.72 | 9.72 | 0.77% | 1,264,687 |
| Jul 20, 2026 | 9.74 | 9.78 | 9.63 | 9.65 | 9.65 | -1.25% | 1,273,567 |
| Jul 17, 2026 | 9.46 | 9.83 | 9.46 | 9.77 | 9.77 | 3.04% | 2,107,135 |
| Jul 16, 2026 | 9.46 | 9.52 | 9.40 | 9.48 | 9.48 | 0.62% | 1,052,599 |
| Jul 15, 2026 | 9.32 | 9.43 | 9.32 | 9.43 | 9.43 | 1.05% | 1,074,803 |
| Jul 14, 2026 | 9.23 | 9.39 | 9.21 | 9.33 | 9.33 | - | 1,141,135 |
| Jul 13, 2026 | 9.37 | 9.40 | 9.28 | 9.33 | 9.33 | -1.21% | 1,265,297 |
| Jul 10, 2026 | 9.36 | 9.62 | 9.36 | 9.44 | 9.44 | 1.97% | 1,405,000 |
| Jul 9, 2026 | 9.24 | 9.27 | 9.12 | 9.26 | 9.26 | 1.09% | 1,675,208 |
| Jul 8, 2026 | 9.34 | 9.36 | 9.12 | 9.16 | 9.16 | -2.09% | 1,268,946 |
| Jul 7, 2026 | 9.31 | 9.50 | 9.26 | 9.36 | 9.36 | 0.49% | 1,160,641 |
| Jul 6, 2026 | 9.35 | 9.42 | 9.31 | 9.31 | 9.31 | -0.89% | 890,065 |
| Jul 3, 2026 | 9.30 | 9.41 | 9.30 | 9.39 | 9.39 | 1.56% | 856,645 |
| Jul 2, 2026 | 9.14 | 9.32 | 9.12 | 9.25 | 9.25 | 1.69% | 1,829,198 |
| Jul 1, 2026 | 9.30 | 9.34 | 9.06 | 9.10 | 9.10 | -2.47% | 1,986,847 |
| Jun 30, 2026 | 9.28 | 9.39 | 9.24 | 9.33 | 9.33 | 0.87% | 2,329,115 |
| Jun 29, 2026 | 9.25 | 9.37 | 9.19 | 9.25 | 9.25 | -0.02% | 2,143,740 |
| Jun 26, 2026 | 9.38 | 9.40 | 9.11 | 9.25 | 9.25 | -2.39% | 1,967,539 |
| Jun 25, 2026 | 9.49 | 9.55 | 9.38 | 9.47 | 9.47 | 0.38% | 1,761,106 |