Stora Enso Oyj (LON:0CXC)
London · Delayed Price · Currency is GBP · Price in EUR 10.49
+0.02 (0.14%)
At close: Sep 25, 2026
LON:0CXC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 10.56 | 10.62 | 10.46 | 10.48 | 10.48 | -1.20% | 93,813 |
| Sep 23, 2026 | 10.98 | 11.12 | 10.70 | 10.72 | 10.60 | -1.31% | 33,474 |
| Sep 22, 2026 | 10.66 | 10.91 | 10.60 | 10.87 | 10.74 | 2.65% | 47,792 |
| Sep 21, 2026 | 10.54 | 10.60 | 10.50 | 10.59 | 10.47 | 1.29% | 42,446 |
| Sep 18, 2026 | 10.72 | 10.77 | 10.45 | 10.45 | 10.33 | -1.17% | 119,852 |
| Sep 17, 2026 | 10.45 | 10.70 | 10.44 | 10.57 | 10.46 | 1.57% | 25,056 |
| Sep 16, 2026 | 10.38 | 10.47 | 10.28 | 10.41 | 10.29 | - | 137,090 |
| Sep 15, 2026 | 10.11 | 10.41 | 10.06 | 10.41 | 10.29 | 2.81% | 8,472,446 |
| Sep 14, 2026 | 10.12 | 10.17 | 10.00 | 10.13 | 10.01 | -0.45% | 129,880 |
| Sep 11, 2026 | 10.12 | 10.26 | 10.09 | 10.17 | 10.06 | -1.23% | 6,953,495 |
| Sep 10, 2026 | 10.32 | 10.40 | 10.10 | 10.30 | 10.18 | 1.24% | 2,535,300 |
| Sep 9, 2026 | 10.29 | 10.58 | 10.16 | 10.17 | 10.06 | -1.88% | 100,790 |
| Sep 8, 2026 | 10.15 | 10.43 | 10.11 | 10.37 | 10.25 | 2.02% | 132,611 |
| Sep 7, 2026 | 10.16 | 10.21 | 10.12 | 10.16 | 10.05 | 0.12% | 69,206 |
| Sep 4, 2026 | 10.03 | 10.20 | 9.93 | 10.15 | 10.03 | 0.59% | 174,667 |
| Sep 3, 2026 | 10.15 | 10.32 | 10.00 | 10.09 | 9.98 | -1.12% | 1,720,938 |
| Sep 2, 2026 | 10.20 | 10.23 | 10.09 | 10.20 | 10.09 | 0.52% | 68,437 |
| Sep 1, 2026 | 10.16 | 10.29 | 10.02 | 10.15 | 10.04 | 0.10% | 71,324 |
| Aug 31, 2026 | 10.15 | 10.33 | 10.10 | 10.14 | 10.03 | 0.36% | 90,289 |
| Aug 28, 2026 | 10.07 | 10.26 | 10.08 | 10.10 | 9.99 | 0.93% | 201,967 |
| Aug 27, 2026 | 9.94 | 10.07 | 9.87 | 10.01 | 9.90 | 1.05% | 44,432 |
| Aug 26, 2026 | 9.92 | 9.97 | 9.87 | 9.91 | 9.80 | -0.53% | 16,095 |
| Aug 25, 2026 | 9.90 | 10.01 | 9.87 | 9.96 | 9.85 | 1.28% | 363,185 |
| Aug 24, 2026 | 9.78 | 9.88 | 9.80 | 9.83 | 9.72 | 0.34% | 74,874 |
| Aug 21, 2026 | 9.70 | 9.84 | 9.70 | 9.80 | 9.69 | 1.66% | 1,399,899 |
| Aug 20, 2026 | 9.53 | 9.75 | 9.47 | 9.64 | 9.53 | 2.65% | 28,934 |
| Aug 19, 2026 | 9.40 | 9.45 | 9.36 | 9.39 | 9.29 | -0.17% | 84,551 |
| Aug 18, 2026 | 9.42 | 9.48 | 9.36 | 9.41 | 9.30 | -0.72% | 49,330 |
| Aug 17, 2026 | 9.60 | 9.62 | 9.42 | 9.48 | 9.37 | -1.18% | 42,250 |
| Aug 14, 2026 | 9.74 | 9.76 | 9.54 | 9.59 | 9.48 | -2.10% | 18,886 |
| Aug 13, 2026 | 9.71 | 9.81 | 9.68 | 9.79 | 9.68 | 1.01% | 127,912 |
| Aug 12, 2026 | 9.63 | 9.78 | 9.61 | 9.70 | 9.59 | 0.56% | 74,286 |
| Aug 11, 2026 | 9.73 | 9.69 | 9.54 | 9.64 | 9.53 | -0.49% | 51,767 |
| Aug 10, 2026 | 9.75 | 9.78 | 9.64 | 9.69 | 9.58 | -0.69% | 24,939 |
| Aug 7, 2026 | 9.73 | 9.79 | 9.65 | 9.76 | 9.65 | -0.43% | 1,188,885 |
| Aug 6, 2026 | 9.87 | 10.05 | 9.73 | 9.80 | 9.69 | -0.59% | 2,682,582 |
| Aug 5, 2026 | 10.04 | 10.06 | 9.82 | 9.86 | 9.75 | -1.20% | 14,709 |
| Aug 4, 2026 | 10.05 | 10.19 | 9.98 | 9.98 | 9.86 | -0.54% | 25,765 |
| Aug 3, 2026 | 10.00 | 10.20 | 10.01 | 10.03 | 9.92 | 0.93% | 38,088 |
| Jul 31, 2026 | 10.05 | 10.10 | 9.94 | 9.94 | 9.83 | -0.67% | 595,096 |
| Jul 30, 2026 | 9.92 | 10.28 | 9.98 | 10.01 | 9.89 | 1.02% | 128,555 |
| Jul 29, 2026 | 9.79 | 9.90 | 9.73 | 9.90 | 9.79 | 1.62% | 46,642 |
| Jul 28, 2026 | 9.65 | 9.76 | 9.58 | 9.75 | 9.64 | 1.95% | 57,192 |
| Jul 27, 2026 | 9.46 | 9.67 | 9.44 | 9.56 | 9.45 | 1.92% | 112,800 |
| Jul 24, 2026 | 9.10 | 9.54 | 9.06 | 9.38 | 9.28 | 3.44% | 2,761,055 |
| Jul 23, 2026 | 9.61 | 9.64 | 8.74 | 9.07 | 8.97 | -9.55% | 471,875 |
| Jul 22, 2026 | 9.71 | 10.11 | 9.73 | 10.03 | 9.91 | 4.02% | 45,926 |
| Jul 21, 2026 | 9.69 | 9.79 | 9.64 | 9.64 | 9.53 | -0.12% | 2,331,056 |
| Jul 20, 2026 | 9.74 | 9.78 | 9.63 | 9.65 | 9.54 | -1.25% | 173,984 |
| Jul 17, 2026 | 9.45 | 9.83 | 9.46 | 9.77 | 9.66 | 3.04% | 2,126,491 |