Stora Enso Oyj (LON:0KCK)
London · Delayed Price · Currency is GBP · Price in SEK 114.29
-1.71 (-1.47%)
At close: Mar 6, 2026
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 116.30 | 114.29 | 113.70 | 114.29 | 114.29 | -1.47% | 1,131 |
| Mar 5, 2026 | 116.05 | 118.40 | 116.00 | 116.00 | 116.00 | 0.78% | 190,622 |
| Mar 4, 2026 | 115.00 | 117.05 | 115.00 | 115.10 | 115.10 | 0.88% | 52,503 |
| Mar 3, 2026 | 116.80 | 116.40 | 113.00 | 114.10 | 114.10 | -3.22% | 20,277 |
| Mar 2, 2026 | 120.75 | 120.60 | 117.90 | 117.90 | 117.90 | -3.68% | 4,075 |
| Feb 27, 2026 | 121.85 | 122.40 | 121.50 | 122.40 | 122.40 | 0.66% | 3,469 |
| Feb 26, 2026 | 120.95 | 122.70 | 121.50 | 121.60 | 121.60 | -0.73% | 12,121 |
| Feb 25, 2026 | 121.15 | 122.80 | 121.50 | 122.50 | 122.50 | 0.25% | 11,232 |
| Feb 24, 2026 | 120.70 | 122.60 | 120.90 | 122.20 | 122.20 | 1.96% | 75,251 |
| Feb 23, 2026 | 120.90 | 119.85 | 119.85 | 119.85 | 119.85 | -0.58% | 3,305 |
| Feb 20, 2026 | 121.30 | 121.70 | 120.50 | 120.55 | 120.55 | -0.49% | 30,639 |
| Feb 19, 2026 | 120.10 | 121.30 | 121.14 | 121.14 | 121.14 | 0.95% | 1,097 |
| Feb 18, 2026 | 121.40 | 120.90 | 120.00 | 120.00 | 120.00 | -0.58% | 1,029 |
| Feb 17, 2026 | 120.40 | 120.70 | 120.50 | 120.70 | 120.70 | 0.25% | 3,348 |
| Feb 16, 2026 | 123.40 | 121.20 | 120.40 | 120.40 | 120.40 | -1.55% | 883 |
| Feb 13, 2026 | 124.50 | 124.00 | 122.30 | 122.30 | 122.30 | -2.57% | 322 |
| Feb 12, 2026 | 128.35 | 127.50 | 125.53 | 125.53 | 125.53 | 1.64% | 3,253 |
| Feb 11, 2026 | 119.80 | 126.80 | 119.70 | 123.50 | 123.50 | 3.84% | 12,803 |
| Feb 10, 2026 | 116.45 | 119.20 | 117.90 | 118.93 | 118.93 | 3.42% | 4,441 |
| Feb 9, 2026 | 114.70 | 115.30 | 114.80 | 115.00 | 115.00 | 1.32% | 33,213 |
| Feb 6, 2026 | 112.80 | 113.50 | 112.30 | 113.50 | 113.50 | 1.16% | 3,516 |
| Feb 5, 2026 | 112.40 | 112.90 | 112.10 | 112.20 | 112.20 | -0.13% | 3,220 |
| Feb 4, 2026 | 104.20 | 112.35 | 107.20 | 112.35 | 112.35 | 8.03% | 46,735 |
| Feb 3, 2026 | 103.70 | 104.30 | 103.40 | 104.00 | 104.00 | 0.10% | 1,041 |
| Feb 2, 2026 | 101.45 | 104.00 | 101.70 | 103.90 | 103.90 | 0.48% | 5,039 |
| Jan 30, 2026 | 105.90 | 103.60 | 103.20 | 103.40 | 103.40 | -5.49% | 463 |
| Jan 29, 2026 | 109.70 | 109.40 | 108.00 | 109.40 | 109.40 | 0.20% | 538 |
| Jan 28, 2026 | 110.15 | 109.70 | 109.18 | 109.18 | 109.18 | -0.11% | 3,945 |
| Jan 27, 2026 | 111.40 | 109.30 | 109.30 | 109.30 | 109.30 | -1.62% | 80 |
| Jan 26, 2026 | 110.30 | 111.90 | 111.10 | 111.10 | 111.10 | -0.21% | 1,243 |
| Jan 23, 2026 | 111.00 | 112.05 | 110.20 | 111.33 | 111.33 | 0.86% | 1,679 |
| Jan 22, 2026 | 110.15 | 111.10 | 110.00 | 110.38 | 110.38 | 4.26% | 24,920 |
| Jan 21, 2026 | 105.95 | 108.80 | 105.87 | 105.87 | 105.87 | -0.03% | 58,323 |
| Jan 20, 2026 | 108.50 | 108.80 | 105.90 | 105.90 | 105.90 | -3.29% | 846 |
| Jan 19, 2026 | 110.75 | 110.00 | 109.50 | 109.50 | 109.50 | -2.84% | 1,671 |
| Jan 16, 2026 | 115.00 | 113.30 | 112.00 | 112.70 | 112.70 | -1.53% | 9,995 |
| Jan 15, 2026 | 116.05 | 114.50 | 113.40 | 114.45 | 114.45 | -0.65% | 1,800 |
| Jan 14, 2026 | 115.55 | 115.50 | 113.40 | 115.20 | 115.20 | -0.43% | 1,182 |
| Jan 13, 2026 | 114.05 | 116.50 | 115.70 | 115.70 | 115.70 | 0.35% | 3,001 |
| Jan 12, 2026 | 115.65 | 115.30 | 113.70 | 115.30 | 115.30 | 0.17% | 425 |
| Jan 9, 2026 | 114.15 | 115.10 | 115.10 | 115.10 | 115.10 | 1.05% | 732 |
| Jan 8, 2026 | 115.30 | 113.90 | 112.50 | 113.90 | 113.90 | -1.47% | 39 |
| Jan 7, 2026 | 116.05 | 118.10 | 115.60 | 115.60 | 115.60 | -0.43% | 54,223 |
| Jan 5, 2026 | 117.45 | 117.80 | 116.10 | 116.10 | 116.10 | -1.19% | 369 |
| Jan 2, 2026 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 2.00% | - |
| Dec 30, 2025 | 114.25 | 115.80 | 115.20 | 115.20 | 115.20 | 0.79% | 28,361 |
| Dec 29, 2025 | 111.45 | 114.30 | 113.60 | 114.30 | 114.30 | 2.05% | 3,554 |
| 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 |