Stora Enso Oyj (LON:0KCK)
London · Delayed Price · Currency is GBP · Price in SEK 104.70
+1.08 (1.04%)
At close: Sep 15, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 108.00 | 109.00 | 106.40 | 107.13 | 107.13 | 1.79% | 5,722 |
| Sep 16, 2025 | 104.85 | 107.90 | 105.25 | 105.25 | 105.25 | 0.56% | 6,389 |
| Sep 15, 2025 | 103.35 | 105.40 | 104.67 | 104.67 | 104.67 | 1.01% | 3,246 |
| Sep 12, 2025 | 104.35 | 103.62 | 103.30 | 103.62 | 103.62 | -0.67% | 781 |
| Sep 11, 2025 | 105.35 | 104.80 | 103.20 | 104.32 | 104.32 | -3.14% | 7,427 |
| Sep 10, 2025 | 107.10 | 107.70 | 104.30 | 107.70 | 107.70 | -1.55% | 29,271 |
| Sep 9, 2025 | 109.35 | 110.15 | 107.30 | 109.40 | 109.40 | 1.30% | 141,769 |
| Sep 8, 2025 | 106.95 | 109.00 | 107.20 | 108.00 | 108.00 | -0.05% | 6,891 |
| Sep 5, 2025 | 106.70 | 108.05 | 106.90 | 108.05 | 108.05 | -0.78% | 2,503 |
| Sep 4, 2025 | 106.65 | 108.90 | 106.10 | 108.90 | 108.90 | 1.30% | 5,897 |
| Sep 3, 2025 | 106.95 | 108.30 | 106.48 | 107.51 | 107.51 | -0.64% | 3,459 |
| Sep 2, 2025 | 109.05 | 108.30 | 106.60 | 108.20 | 108.20 | -2.87% | 30,382 |
| Sep 1, 2025 | 110.60 | 111.60 | 109.10 | 111.40 | 111.40 | 1.64% | 7,176 |
| Aug 29, 2025 | 110.50 | 111.00 | 109.50 | 109.60 | 109.60 | -2.53% | 11,799 |
| Aug 28, 2025 | 111.90 | 113.40 | 110.60 | 112.45 | 112.45 | -1.19% | 22,545 |
| Aug 27, 2025 | 115.70 | 114.20 | 112.10 | 113.80 | 113.80 | -1.81% | 1,767 |
| Aug 26, 2025 | 115.75 | 117.20 | 115.90 | 115.90 | 115.90 | -1.15% | 12,694 |
| Aug 25, 2025 | 116.50 | 117.30 | 116.30 | 117.25 | 117.25 | 0.73% | 2,710 |
| Aug 22, 2025 | 110.85 | 116.20 | 112.40 | 116.40 | 116.40 | 5.19% | 2,946 |
| Aug 21, 2025 | 111.55 | 111.70 | 110.66 | 110.66 | 110.66 | -1.55% | 2,266 |
| Aug 20, 2025 | 112.10 | 112.40 | 111.50 | 112.40 | 112.40 | 0.32% | 6,241 |
| Aug 19, 2025 | 108.70 | 112.70 | 109.10 | 112.04 | 112.04 | 3.33% | 59,803 |
| Aug 18, 2025 | 109.85 | 109.60 | 108.00 | 108.43 | 108.43 | -2.19% | 8,549 |
| Aug 15, 2025 | 109.30 | 111.10 | 109.80 | 110.85 | 110.85 | 0.45% | 91,458 |
| Aug 14, 2025 | 110.10 | 110.50 | 108.70 | 110.35 | 110.35 | -0.14% | 1,884 |
| Aug 13, 2025 | 110.60 | 111.50 | 110.40 | 110.50 | 110.50 | 0.18% | 4,048 |
| Aug 12, 2025 | 110.40 | 111.00 | 108.80 | 110.30 | 110.30 | -0.99% | 9,739 |
| Aug 11, 2025 | 111.40 | 112.50 | 110.30 | 111.40 | 111.40 | -0.09% | 2,173 |
| Aug 8, 2025 | 110.25 | 112.40 | 110.80 | 111.50 | 111.50 | 2.65% | 6,865 |
| Aug 7, 2025 | 104.85 | 110.95 | 106.50 | 108.63 | 108.63 | 4.15% | 28,589 |
| Aug 6, 2025 | 102.65 | 104.40 | 102.60 | 104.30 | 104.30 | 3.59% | 2,314 |
| Aug 5, 2025 | 101.05 | 101.95 | 100.30 | 100.69 | 100.69 | -0.41% | 9,405 |
| Aug 4, 2025 | 101.05 | 101.30 | 100.20 | 101.10 | 101.10 | 0.43% | 2,634 |
| Aug 1, 2025 | 100.85 | 101.50 | 100.10 | 100.67 | 100.67 | -1.58% | 62,628 |
| Jul 31, 2025 | 104.15 | 103.60 | 101.50 | 102.28 | 102.28 | -2.70% | 1,666 |
| Jul 30, 2025 | 104.90 | 105.70 | 105.10 | 105.12 | 105.12 | -2.18% | 4,714 |
| Jul 29, 2025 | 108.85 | 108.50 | 105.70 | 107.47 | 107.47 | -2.56% | 5,625 |
| Jul 28, 2025 | 111.35 | 111.00 | 108.80 | 110.30 | 110.30 | 3.52% | 1,978 |
| Jul 25, 2025 | 106.00 | 110.50 | 106.50 | 106.55 | 106.55 | 0.42% | 3,865 |
| Jul 24, 2025 | 104.55 | 106.40 | 103.70 | 106.10 | 106.10 | 2.84% | 5,447 |
| Jul 23, 2025 | 101.63 | 104.10 | 101.00 | 103.17 | 103.17 | 4.34% | 24,384 |
| Jul 22, 2025 | 99.73 | 100.10 | 98.00 | 98.88 | 98.88 | -1.32% | 695 |
| Jul 21, 2025 | 99.18 | 100.60 | 100.20 | 100.20 | 100.20 | 0.70% | 557 |
| Jul 18, 2025 | 101.98 | 100.60 | 97.90 | 99.50 | 99.50 | -4.19% | 7,205 |
| Jul 17, 2025 | 106.05 | 107.60 | 102.70 | 103.85 | 103.85 | -1.82% | 2,044 |
| Jul 16, 2025 | 105.30 | 106.30 | 105.00 | 105.78 | 105.78 | -0.49% | 9,524 |
| Jul 15, 2025 | 103.65 | 106.70 | 104.50 | 106.30 | 106.30 | 2.11% | 1,223 |
| Jul 14, 2025 | 104.10 | 104.20 | 103.70 | 104.10 | 104.10 | -0.29% | 2,179 |
| Jul 11, 2025 | 104.75 | 104.90 | 103.90 | 104.40 | 104.40 | -0.24% | 2,629 |
| Jul 10, 2025 | 102.95 | 107.50 | 104.65 | 104.65 | 104.65 | 2.75% | 2,115 |