Stora Enso Oyj (LON:0CXC)
London · Delayed Price · Currency is GBP · Price in EUR 10.01
+0.10 (1.05%)
At close: Aug 27, 2026
LON:0CXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.94 | 10.07 | 9.87 | 10.01 | 10.01 | 1.05% | 44,432 |
| Aug 26, 2026 | 9.92 | 9.97 | 9.87 | 9.91 | 9.91 | -0.53% | 16,095 |
| Aug 25, 2026 | 9.90 | 10.01 | 9.87 | 9.96 | 9.96 | 1.28% | 363,185 |
| Aug 24, 2026 | 9.78 | 9.88 | 9.80 | 9.83 | 9.83 | 0.34% | 74,874 |
| Aug 21, 2026 | 9.70 | 9.84 | 9.70 | 9.80 | 9.80 | 1.66% | 1,399,899 |
| Aug 20, 2026 | 9.53 | 9.75 | 9.47 | 9.64 | 9.64 | 2.65% | 28,934 |
| Aug 19, 2026 | 9.40 | 9.45 | 9.36 | 9.39 | 9.39 | -0.17% | 84,551 |
| Aug 18, 2026 | 9.42 | 9.48 | 9.36 | 9.41 | 9.41 | -0.72% | 49,330 |
| Aug 17, 2026 | 9.60 | 9.62 | 9.42 | 9.48 | 9.47 | -1.18% | 42,250 |
| Aug 14, 2026 | 9.74 | 9.76 | 9.54 | 9.59 | 9.59 | -2.10% | 18,886 |
| Aug 13, 2026 | 9.71 | 9.81 | 9.68 | 9.79 | 9.79 | 1.01% | 127,912 |
| Aug 12, 2026 | 9.63 | 9.78 | 9.61 | 9.70 | 9.70 | 0.56% | 74,286 |
| Aug 11, 2026 | 9.73 | 9.69 | 9.54 | 9.64 | 9.64 | -0.49% | 51,767 |
| Aug 10, 2026 | 9.75 | 9.78 | 9.64 | 9.69 | 9.69 | -0.69% | 24,939 |
| Aug 7, 2026 | 9.73 | 9.79 | 9.65 | 9.76 | 9.76 | -0.43% | 1,188,885 |
| Aug 6, 2026 | 9.87 | 10.05 | 9.73 | 9.80 | 9.80 | -0.59% | 2,682,582 |
| Aug 5, 2026 | 10.04 | 10.06 | 9.82 | 9.86 | 9.86 | -1.20% | 14,709 |
| Aug 4, 2026 | 10.05 | 10.19 | 9.98 | 9.98 | 9.98 | -0.54% | 25,765 |
| Aug 3, 2026 | 10.00 | 10.20 | 10.01 | 10.03 | 10.03 | 0.93% | 38,088 |
| Jul 31, 2026 | 10.05 | 10.10 | 9.94 | 9.94 | 9.94 | -0.67% | 595,096 |
| Jul 30, 2026 | 9.92 | 10.28 | 9.98 | 10.01 | 10.01 | 1.02% | 128,555 |
| Jul 29, 2026 | 9.79 | 9.90 | 9.73 | 9.90 | 9.90 | 1.62% | 46,642 |
| Jul 28, 2026 | 9.65 | 9.76 | 9.58 | 9.75 | 9.75 | 1.95% | 57,192 |
| Jul 27, 2026 | 9.46 | 9.67 | 9.44 | 9.56 | 9.56 | 1.92% | 112,800 |
| Jul 24, 2026 | 9.10 | 9.54 | 9.06 | 9.38 | 9.38 | 3.44% | 2,761,055 |
| Jul 23, 2026 | 9.61 | 9.64 | 8.74 | 9.07 | 9.07 | -9.55% | 471,875 |
| Jul 22, 2026 | 9.71 | 10.11 | 9.73 | 10.03 | 10.03 | 4.02% | 45,926 |
| Jul 21, 2026 | 9.69 | 9.79 | 9.64 | 9.64 | 9.64 | -0.12% | 2,331,056 |
| Jul 20, 2026 | 9.74 | 9.78 | 9.63 | 9.65 | 9.65 | -1.25% | 173,984 |
| Jul 17, 2026 | 9.45 | 9.83 | 9.46 | 9.77 | 9.77 | 3.04% | 2,126,491 |
| Jul 16, 2026 | 9.47 | 9.51 | 9.43 | 9.48 | 9.48 | 0.62% | 55,683 |
| Jul 15, 2026 | 9.34 | 9.43 | 9.31 | 9.43 | 9.43 | 1.05% | 346,515 |
| Jul 14, 2026 | 9.22 | 9.36 | 9.22 | 9.33 | 9.33 | - | 76,190 |
| Jul 13, 2026 | 9.37 | 9.42 | 9.28 | 9.33 | 9.33 | -1.21% | 34,629 |
| Jul 10, 2026 | 9.35 | 9.60 | 9.39 | 9.44 | 9.44 | 1.92% | 134,114 |
| Jul 9, 2026 | 9.26 | 9.32 | 9.16 | 9.26 | 9.26 | 0.89% | 3,133,498 |
| Jul 8, 2026 | 9.35 | 9.38 | 9.13 | 9.18 | 9.18 | -1.86% | 282,378 |
| Jul 7, 2026 | 9.33 | 9.50 | 9.28 | 9.36 | 9.36 | 0.26% | 145,008 |
| Jul 6, 2026 | 9.36 | 9.42 | 9.33 | 9.33 | 9.33 | -0.66% | 30,821 |
| Jul 3, 2026 | 9.32 | 9.41 | 9.34 | 9.39 | 9.39 | 1.56% | 99,835 |
| Jul 2, 2026 | 9.15 | 9.32 | 9.10 | 9.25 | 9.25 | 1.69% | 987,137 |
| Jul 1, 2026 | 9.33 | 9.34 | 9.08 | 9.10 | 9.10 | -2.47% | 243,076 |
| Jun 30, 2026 | 9.30 | 9.39 | 9.27 | 9.33 | 9.33 | 0.58% | 202,568 |
| Jun 29, 2026 | 9.28 | 9.37 | 9.20 | 9.27 | 9.27 | 0.56% | 79,820 |
| Jun 26, 2026 | 9.40 | 9.50 | 9.12 | 9.22 | 9.22 | -2.78% | 148,971 |
| Jun 25, 2026 | 9.53 | 9.55 | 9.40 | 9.48 | 9.48 | 0.49% | 25,146 |
| Jun 24, 2026 | 9.49 | 9.54 | 9.43 | 9.44 | 9.44 | -0.38% | 622,418 |
| Jun 23, 2026 | 9.60 | 9.69 | 9.47 | 9.47 | 9.47 | -2.53% | 57,974 |
| Jun 22, 2026 | 9.62 | 9.72 | 9.40 | 9.72 | 9.72 | 0.33% | 3,067,025 |
| Jun 19, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.25% | 1 |