Stora Enso Oyj (HEL:STERV)
Finland · Delayed Price · Currency is EUR 9.75
-0.04 (-0.45%)
May 22, 2026, 6:29 PM EET
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 9.84 | 9.88 | 9.70 | 9.75 | 9.75 | -0.45% | 928,948 |
| May 21, 2026 | 9.82 | 9.86 | 9.67 | 9.80 | 9.80 | 0.14% | 1,513,865 |
| May 20, 2026 | 9.79 | 9.92 | 9.64 | 9.78 | 9.78 | 0.08% | 1,606,105 |
| May 19, 2026 | 9.55 | 9.86 | 9.54 | 9.78 | 9.78 | 1.92% | 1,557,323 |
| May 18, 2026 | 9.39 | 9.64 | 9.32 | 9.59 | 9.59 | 1.12% | 1,537,025 |
| May 15, 2026 | 9.69 | 9.77 | 9.35 | 9.49 | 9.49 | -1.15% | 2,416,964 |
| May 13, 2026 | 9.59 | 9.64 | 9.40 | 9.60 | 9.60 | 0.78% | 1,167,341 |
| May 12, 2026 | 9.55 | 9.64 | 9.49 | 9.52 | 9.52 | -0.73% | 1,795,283 |
| May 11, 2026 | 9.59 | 9.65 | 9.49 | 9.59 | 9.59 | 0.02% | 1,368,439 |
| May 8, 2026 | 9.75 | 9.76 | 9.52 | 9.59 | 9.59 | -1.38% | 1,369,213 |
| May 7, 2026 | 10.10 | 10.22 | 9.70 | 9.72 | 9.72 | 0.25% | 2,971,872 |
| May 6, 2026 | 9.61 | 9.88 | 9.61 | 9.70 | 9.70 | 1.17% | 1,769,460 |
| May 5, 2026 | 9.39 | 9.63 | 9.35 | 9.59 | 9.59 | 2.41% | 2,151,294 |
| May 4, 2026 | 9.52 | 9.62 | 9.36 | 9.36 | 9.36 | -1.04% | 1,546,736 |
| Apr 30, 2026 | 9.30 | 9.50 | 9.29 | 9.46 | 9.46 | 0.92% | 2,036,497 |
| Apr 29, 2026 | 9.41 | 9.47 | 9.32 | 9.37 | 9.37 | 0.75% | 1,456,964 |
| Apr 28, 2026 | 9.56 | 9.56 | 9.28 | 9.30 | 9.30 | -3.39% | 1,950,362 |
| Apr 27, 2026 | 9.67 | 9.67 | 9.55 | 9.63 | 9.63 | -0.43% | 1,715,655 |
| Apr 24, 2026 | 10.20 | 10.21 | 9.65 | 9.67 | 9.67 | -5.50% | 2,129,997 |
| Apr 23, 2026 | 10.26 | 10.33 | 10.18 | 10.24 | 10.24 | -0.58% | 1,064,422 |
| Apr 22, 2026 | 10.32 | 10.40 | 10.29 | 10.30 | 10.30 | -0.24% | 1,116,349 |
| Apr 21, 2026 | 10.45 | 10.49 | 10.29 | 10.32 | 10.32 | -1.67% | 1,188,884 |
| Apr 20, 2026 | 10.42 | 10.50 | 10.30 | 10.50 | 10.50 | -0.24% | 1,644,263 |
| Apr 17, 2026 | 10.29 | 10.55 | 10.18 | 10.52 | 10.52 | 2.53% | 2,485,793 |
| Apr 16, 2026 | 10.25 | 10.37 | 10.19 | 10.26 | 10.26 | 0.10% | 1,226,857 |
| Apr 15, 2026 | 10.34 | 10.38 | 10.18 | 10.25 | 10.25 | -0.87% | 1,153,340 |
| Apr 14, 2026 | 10.44 | 10.46 | 10.22 | 10.34 | 10.34 | - | 1,088,479 |
| Apr 13, 2026 | 10.27 | 10.35 | 10.21 | 10.34 | 10.34 | -0.05% | 1,665,776 |
| Apr 10, 2026 | 10.10 | 10.43 | 10.07 | 10.35 | 10.35 | 2.43% | 1,567,379 |
| Apr 9, 2026 | 10.28 | 10.42 | 10.05 | 10.10 | 10.10 | -1.94% | 1,593,978 |
| Apr 8, 2026 | 10.45 | 10.45 | 10.22 | 10.30 | 10.30 | 4.02% | 2,174,077 |
| Apr 7, 2026 | 10.10 | 10.26 | 9.84 | 9.90 | 9.90 | -1.47% | 1,741,560 |
| Apr 2, 2026 | 10.04 | 10.15 | 9.98 | 10.05 | 10.05 | -1.13% | 1,546,685 |
| Apr 1, 2026 | 10.38 | 10.40 | 10.13 | 10.17 | 10.17 | 0.99% | 1,277,028 |
| Mar 31, 2026 | 9.90 | 10.13 | 9.87 | 10.07 | 10.07 | 1.56% | 2,619,851 |
| Mar 30, 2026 | 9.95 | 10.05 | 9.85 | 9.91 | 9.91 | 0.63% | 1,647,695 |
| Mar 27, 2026 | 10.06 | 10.10 | 9.83 | 9.85 | 9.85 | -2.11% | 1,534,220 |
| Mar 26, 2026 | 9.98 | 10.20 | 9.96 | 10.06 | 10.06 | -0.05% | 1,527,741 |
| Mar 25, 2026 | 10.00 | 10.14 | 9.97 | 10.07 | 10.07 | 2.37% | 1,532,636 |
| Mar 24, 2026 | 9.80 | 10.01 | 9.73 | 9.96 | 9.83 | 0.87% | 1,935,504 |
| Mar 23, 2026 | 9.32 | 10.14 | 9.27 | 9.88 | 9.75 | 3.13% | 2,804,297 |
| Mar 20, 2026 | 9.78 | 9.87 | 9.58 | 9.58 | 9.45 | -0.99% | 4,417,192 |
| Mar 19, 2026 | 9.90 | 9.92 | 9.67 | 9.67 | 9.55 | -4.38% | 2,895,342 |
| Mar 18, 2026 | 10.38 | 10.46 | 10.11 | 10.12 | 9.98 | -2.13% | 2,088,014 |
| Mar 17, 2026 | 10.23 | 10.39 | 10.12 | 10.34 | 10.20 | 1.22% | 1,043,218 |
| Mar 16, 2026 | 10.24 | 10.40 | 10.20 | 10.21 | 10.08 | -0.63% | 1,435,260 |
| Mar 13, 2026 | 10.50 | 10.55 | 10.25 | 10.28 | 10.14 | -3.52% | 2,017,017 |
| Mar 12, 2026 | 10.65 | 10.82 | 10.58 | 10.65 | 10.51 | -0.28% | 1,562,156 |
| Mar 11, 2026 | 10.58 | 10.68 | 10.53 | 10.68 | 10.54 | 0.52% | 992,097 |
| Mar 10, 2026 | 10.60 | 10.78 | 10.59 | 10.63 | 10.49 | 2.96% | 2,228,793 |