Stora Enso Oyj (LON:0CXC)
London · Delayed Price · Currency is GBP · Price in EUR 9.76
-0.04 (-0.43%)
At close: Aug 7, 2026
LON:0CXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 517,090 |
| 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 |
| Jun 18, 2026 | 9.79 | 9.87 | 9.45 | 9.66 | 9.66 | -2.13% | 162,501 |
| Jun 17, 2026 | 9.87 | 9.96 | 9.68 | 9.87 | 9.87 | -0.80% | 37,505 |
| Jun 16, 2026 | 9.88 | 9.96 | 9.80 | 9.95 | 9.95 | 0.20% | 163,222 |
| Jun 15, 2026 | 9.85 | 10.14 | 9.83 | 9.93 | 9.93 | 3.05% | 1,289,424 |
| Jun 12, 2026 | 9.63 | 9.68 | 9.49 | 9.64 | 9.64 | 2.03% | 234,413 |
| Jun 11, 2026 | 9.55 | 9.58 | 9.45 | 9.45 | 9.45 | -1.17% | 21,832 |
| Jun 10, 2026 | 9.99 | 10.13 | 9.46 | 9.56 | 9.56 | -4.54% | 887,014 |
| Jun 9, 2026 | 10.09 | 10.18 | 10.02 | 10.02 | 10.02 | -1.04% | 56,908 |
| Jun 8, 2026 | 9.94 | 10.23 | 9.92 | 10.12 | 10.12 | 0.40% | 88,166 |
| Jun 5, 2026 | 10.00 | 10.09 | 9.97 | 10.08 | 10.08 | 0.88% | 11,241 |
| Jun 4, 2026 | 9.93 | 10.11 | 9.96 | 9.99 | 9.99 | 0.04% | 13,859 |
| Jun 3, 2026 | 9.96 | 10.01 | 9.89 | 9.99 | 9.99 | 0.20% | 78,273 |
| Jun 2, 2026 | 10.05 | 10.20 | 9.91 | 9.97 | 9.97 | -0.82% | 128,731 |
| Jun 1, 2026 | 10.05 | 10.22 | 9.93 | 10.05 | 10.05 | 0.10% | 99,157 |