Stora Enso Oyj (HEL:STERV)
Finland · Delayed Price · Currency is EUR 9.258
-0.140 (-1.49%)
Nov 3, 2026, 11:28 AM EET
Stora Enso Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9.348 | 9.356 | 9.228 | 9.258 | 9.258 | -1.49% | 145,487 |
| Nov 2, 2026 | 9.450 | 9.522 | 9.354 | 9.398 | 9.398 | -1.45% | 1,906,229 |
| Oct 30, 2026 | 9.938 | 9.950 | 9.360 | 9.536 | 9.536 | -2.15% | 2,268,084 |
| Oct 29, 2026 | 9.690 | 9.840 | 9.632 | 9.746 | 9.746 | 0.54% | 1,221,313 |
| Oct 28, 2026 | 9.842 | 9.918 | 9.642 | 9.694 | 9.694 | -2.26% | 1,534,234 |
| Oct 27, 2026 | 9.750 | 10.035 | 9.730 | 9.918 | 9.918 | 2.02% | 1,587,636 |
| Oct 26, 2026 | 9.698 | 9.822 | 9.648 | 9.722 | 9.722 | 0.33% | 1,296,242 |
| Oct 23, 2026 | 9.626 | 9.722 | 9.514 | 9.690 | 9.690 | 0.48% | 1,247,634 |
| Oct 22, 2026 | 9.802 | 9.810 | 9.554 | 9.644 | 9.644 | -1.61% | 1,325,455 |
| Oct 21, 2026 | 9.950 | 9.952 | 9.802 | 9.802 | 9.802 | -1.17% | 1,045,432 |
| Oct 20, 2026 | 9.990 | 10.035 | 9.854 | 9.918 | 9.918 | -1.07% | 1,373,754 |
| Oct 19, 2026 | 10.080 | 10.100 | 9.998 | 10.025 | 10.025 | -0.84% | 963,004 |
| Oct 16, 2026 | 10.095 | 10.135 | 10.005 | 10.110 | 10.110 | 1.42% | 1,110,426 |
| Oct 15, 2026 | 10.040 | 10.120 | 9.776 | 9.968 | 9.968 | -1.21% | 1,946,294 |
| Oct 14, 2026 | 10.065 | 10.215 | 10.045 | 10.090 | 10.090 | 0.25% | 1,505,143 |
| Oct 13, 2026 | 9.974 | 10.200 | 9.950 | 10.065 | 10.065 | 1.46% | 1,365,473 |
| Oct 12, 2026 | 9.798 | 9.962 | 9.780 | 9.920 | 9.920 | 1.51% | 1,440,923 |
| Oct 9, 2026 | 9.942 | 9.970 | 9.772 | 9.772 | 9.772 | - | 1,493,863 |
| Oct 8, 2026 | 9.786 | 9.848 | 9.694 | 9.772 | 9.772 | -0.39% | 1,296,034 |
| Oct 7, 2026 | 9.888 | 9.974 | 9.776 | 9.810 | 9.810 | -1.53% | 1,520,315 |
| Oct 6, 2026 | 9.902 | 9.984 | 9.858 | 9.962 | 9.962 | 1.01% | 1,043,783 |
| Oct 5, 2026 | 10.025 | 10.060 | 9.856 | 9.862 | 9.862 | -1.63% | 905,286 |
| Oct 2, 2026 | 10.020 | 10.220 | 9.966 | 10.025 | 10.025 | 0.53% | 1,321,333 |
| Oct 1, 2026 | 10.165 | 10.280 | 9.972 | 9.972 | 9.972 | -1.90% | 2,090,869 |
| Sep 30, 2026 | 10.245 | 10.315 | 10.165 | 10.165 | 10.165 | -0.59% | 1,257,740 |
| Sep 29, 2026 | 10.375 | 10.390 | 10.225 | 10.225 | 10.225 | -1.54% | 1,193,437 |
| Sep 28, 2026 | 10.455 | 10.605 | 10.260 | 10.385 | 10.385 | -0.48% | 1,077,642 |
| Sep 25, 2026 | 10.510 | 10.535 | 10.435 | 10.435 | 10.435 | -0.71% | 1,209,783 |
| Sep 24, 2026 | 10.575 | 10.630 | 10.465 | 10.510 | 10.510 | -0.85% | 1,501,462 |
| Sep 23, 2026 | 10.940 | 11.140 | 10.685 | 10.720 | 10.600 | -1.83% | 1,595,939 |
| Sep 22, 2026 | 10.620 | 10.930 | 10.620 | 10.920 | 10.798 | 3.26% | 2,135,483 |
| Sep 21, 2026 | 10.470 | 10.610 | 10.460 | 10.575 | 10.457 | 1.20% | 1,142,851 |
| Sep 18, 2026 | 10.700 | 10.815 | 10.450 | 10.450 | 10.333 | -1.79% | 5,487,859 |
| Sep 17, 2026 | 10.470 | 10.690 | 10.440 | 10.640 | 10.521 | 1.67% | 1,412,027 |
| Sep 16, 2026 | 10.360 | 10.465 | 10.260 | 10.465 | 10.348 | 1.06% | 1,232,723 |
| Sep 15, 2026 | 10.130 | 10.425 | 10.040 | 10.355 | 10.239 | 2.17% | 1,334,431 |
| Sep 14, 2026 | 10.125 | 10.170 | 9.994 | 10.135 | 10.022 | 0.10% | 1,276,857 |
| Sep 11, 2026 | 10.090 | 10.275 | 10.090 | 10.125 | 10.012 | 0.30% | 1,026,421 |
| Sep 10, 2026 | 10.365 | 10.415 | 10.095 | 10.095 | 9.982 | -2.27% | 1,975,216 |
| Sep 9, 2026 | 10.285 | 10.590 | 10.145 | 10.330 | 10.214 | -0.10% | 1,996,470 |
| Sep 8, 2026 | 10.160 | 10.425 | 10.110 | 10.340 | 10.224 | 1.62% | 1,604,034 |
| Sep 7, 2026 | 10.170 | 10.220 | 10.105 | 10.175 | 10.061 | -0.05% | 790,276 |
| Sep 4, 2026 | 10.015 | 10.205 | 9.950 | 10.180 | 10.066 | 1.65% | 947,292 |
| Sep 3, 2026 | 10.170 | 10.335 | 10.000 | 10.015 | 9.903 | -1.52% | 1,134,650 |
| Sep 2, 2026 | 10.200 | 10.245 | 10.090 | 10.170 | 10.056 | -0.59% | 1,234,871 |
| Sep 1, 2026 | 10.170 | 10.310 | 10.020 | 10.230 | 10.115 | 1.04% | 1,205,346 |
| Aug 31, 2026 | 10.110 | 10.325 | 10.100 | 10.125 | 10.012 | 0.15% | 2,811,222 |
| Aug 28, 2026 | 10.065 | 10.260 | 10.065 | 10.110 | 9.997 | 0.95% | 1,700,885 |
| Aug 27, 2026 | 9.990 | 10.075 | 9.850 | 10.015 | 9.903 | 1.04% | 1,524,047 |
| Aug 26, 2026 | 9.910 | 9.966 | 9.856 | 9.912 | 9.801 | 0.02% | 748,390 |