Stora Enso Oyj (LON:0KCK)
London · Delayed Price · Currency is GBP · Price in SEK 112.00
-0.20 (-0.18%)
At close: Dec 23, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 111.65 | 112.20 | 111.60 | 112.00 | 112.00 | -0.18% | 718 |
| Dec 22, 2025 | 111.70 | 112.20 | 111.20 | 112.20 | 112.20 | -0.44% | 97,897 |
| Dec 19, 2025 | 112.85 | 112.70 | 112.70 | 112.70 | 112.70 | - | 463 |
| Dec 18, 2025 | 110.65 | 113.10 | 112.70 | 112.70 | 112.70 | 1.26% | 3,869 |
| Dec 17, 2025 | 110.95 | 111.70 | 110.50 | 111.30 | 111.30 | 0.09% | 1,756 |
| Dec 16, 2025 | 110.75 | 111.60 | 111.20 | 111.20 | 111.20 | 0.36% | 690 |
| Dec 15, 2025 | 109.90 | 111.30 | 110.80 | 110.80 | 110.80 | -0.27% | 2,682 |
| Dec 12, 2025 | 111.60 | 111.20 | 111.00 | 111.10 | 111.10 | -0.54% | 823 |
| Dec 11, 2025 | 112.10 | 114.10 | 111.70 | 111.70 | 111.70 | 1.92% | 11,071 |
| Dec 10, 2025 | 110.15 | 110.60 | 109.60 | 109.60 | 109.60 | -0.81% | 20,740 |
| Dec 9, 2025 | 112.10 | 111.00 | 109.90 | 110.50 | 110.50 | -1.60% | 21,733 |
| Dec 8, 2025 | 112.50 | 112.30 | 111.10 | 112.30 | 112.30 | -0.53% | 2,828 |
| Dec 5, 2025 | 113.70 | 113.90 | 112.20 | 112.90 | 112.90 | -0.35% | 93,649 |
| Dec 4, 2025 | 112.10 | 114.20 | 113.20 | 113.30 | 113.30 | 1.71% | 2,479 |
| Dec 3, 2025 | 109.10 | 112.60 | 111.30 | 111.40 | 111.40 | 2.67% | 2,304 |
| Dec 2, 2025 | 110.30 | 109.60 | 108.50 | 108.50 | 108.50 | -1.45% | 437 |
| Dec 1, 2025 | 110.65 | 110.10 | 109.40 | 110.10 | 110.10 | -0.72% | 313 |
| Nov 28, 2025 | 111.95 | 111.40 | 110.90 | 110.90 | 110.90 | 0.45% | 246 |
| Nov 27, 2025 | 110.15 | 111.40 | 110.40 | 110.40 | 110.40 | 0.09% | 2,623 |
| Nov 26, 2025 | 111.30 | 110.30 | 110.10 | 110.30 | 110.30 | -0.81% | 767 |
| Nov 25, 2025 | 108.50 | 111.20 | 109.60 | 111.20 | 111.20 | 2.96% | 1,288 |
| Nov 24, 2025 | 106.95 | 108.00 | 108.00 | 108.00 | 108.00 | 3.31% | 186 |
| Nov 21, 2025 | 104.25 | 105.29 | 104.54 | 104.54 | 104.54 | -2.13% | 2,109 |
| Nov 20, 2025 | 108.00 | 106.81 | 106.60 | 106.81 | 106.81 | -1.65% | 1,146 |
| Nov 19, 2025 | 106.80 | 108.60 | 106.50 | 108.60 | 108.60 | 1.06% | 2,722 |
| Nov 18, 2025 | 109.10 | 107.90 | 107.10 | 107.47 | 107.47 | -2.76% | 5,156 |
| Nov 17, 2025 | 112.10 | 110.52 | 110.50 | 110.52 | 110.52 | -1.53% | 1,405 |
| Nov 14, 2025 | 115.25 | 116.18 | 110.50 | 112.24 | 112.24 | -4.52% | 22,915 |
| Nov 13, 2025 | 117.10 | 117.70 | 115.90 | 117.55 | 117.55 | 1.33% | 7,868 |
| Nov 12, 2025 | 115.05 | 116.70 | 114.70 | 116.01 | 116.01 | 2.71% | 8,898 |
| Nov 11, 2025 | 112.70 | 114.40 | 112.95 | 112.95 | 112.95 | 0.91% | 9,371 |
| Nov 10, 2025 | 111.60 | 113.30 | 111.94 | 111.94 | 111.94 | 0.93% | 1,187 |
| Nov 7, 2025 | 110.55 | 110.90 | 110.10 | 110.90 | 110.90 | -0.58% | 4,347 |
| Nov 6, 2025 | 110.75 | 112.40 | 110.80 | 111.55 | 111.55 | 1.65% | 5,567 |
| Nov 5, 2025 | 108.95 | 110.95 | 109.50 | 109.74 | 109.74 | 0.71% | 2,135 |
| Nov 4, 2025 | 109.10 | 109.50 | 108.20 | 108.96 | 108.96 | -0.67% | 1,341 |
| Nov 3, 2025 | 109.25 | 110.50 | 109.70 | 109.70 | 109.70 | 0.09% | 1,281 |
| Oct 31, 2025 | 109.05 | 111.00 | 109.60 | 109.60 | 109.60 | 2.67% | 1,195 |
| Oct 30, 2025 | 106.40 | 108.90 | 106.75 | 106.75 | 106.75 | 0.07% | 4,725 |
| Oct 29, 2025 | 105.80 | 107.15 | 105.60 | 106.68 | 106.68 | 1.46% | 5,556 |
| Oct 28, 2025 | 105.55 | 105.80 | 105.00 | 105.14 | 105.14 | -2.56% | 10,577 |
| Oct 27, 2025 | 107.40 | 107.90 | 106.60 | 107.90 | 107.90 | 0.65% | 2,753 |
| Oct 24, 2025 | 105.10 | 107.60 | 105.43 | 107.20 | 107.20 | 3.37% | 2,864 |
| Oct 23, 2025 | 99.73 | 104.50 | 100.50 | 103.71 | 103.71 | 7.91% | 22,770 |
| Oct 22, 2025 | 95.70 | 97.05 | 95.75 | 96.10 | 96.10 | 1.16% | 2,768 |
| Oct 21, 2025 | 95.80 | 95.40 | 94.66 | 95.00 | 95.00 | 0.58% | 43,380 |
| Oct 20, 2025 | 95.93 | 94.87 | 94.45 | 94.45 | 94.45 | -0.79% | 3,065 |
| Oct 17, 2025 | 94.70 | 95.20 | 94.35 | 95.20 | 95.20 | -0.70% | 3,089 |
| Oct 16, 2025 | 97.35 | 95.88 | 95.29 | 95.88 | 95.88 | -0.87% | 3,740 |
| Oct 15, 2025 | 96.70 | 96.95 | 96.60 | 96.72 | 96.72 | 1.13% | 2,799 |