Stora Enso Oyj (LON:0KCK)
London · Delayed Price · Currency is GBP · Price in SEK 107.50
-0.80 (-0.74%)
At close: Mar 27, 2026
LON:0KCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 109.50 | 108.70 | 107.50 | 107.50 | 107.50 | -0.74% | 1,036 |
| Mar 26, 2026 | 107.90 | 110.10 | 108.30 | 108.30 | 108.30 | 0.19% | 2,745 |
| Mar 25, 2026 | 108.25 | 108.10 | 108.10 | 108.10 | 108.10 | 1.12% | 6,580 |
| Mar 24, 2026 | 106.55 | 106.90 | 105.50 | 106.90 | 105.49 | -0.83% | 2,691 |
| Mar 23, 2026 | 101.28 | 109.10 | 101.25 | 107.80 | 106.38 | 3.01% | 339,571 |
| Mar 20, 2026 | 105.20 | 104.70 | 104.50 | 104.65 | 103.27 | -0.23% | 1,529 |
| Mar 19, 2026 | 106.55 | 105.50 | 104.60 | 104.89 | 103.51 | -4.31% | 4,454 |
| Mar 18, 2026 | 111.10 | 112.00 | 109.62 | 109.62 | 108.18 | -0.87% | 2,439 |
| Mar 17, 2026 | 109.75 | 110.67 | 110.58 | 110.58 | 109.12 | -0.82% | 2,027 |
| Mar 16, 2026 | 110.15 | 111.50 | 110.80 | 111.50 | 110.03 | -0.62% | 25,503 |
| Mar 13, 2026 | 113.40 | 112.50 | 111.50 | 112.20 | 110.72 | -2.62% | 1,922 |
| Mar 12, 2026 | 113.80 | 115.40 | 114.35 | 115.22 | 113.70 | 1.52% | 32,430 |
| Mar 11, 2026 | 112.70 | 113.50 | 112.70 | 113.50 | 112.00 | 0.18% | 10,089 |
| Mar 10, 2026 | 112.65 | 113.30 | 112.70 | 113.30 | 111.81 | 2.29% | 13,735 |
| Mar 9, 2026 | 111.05 | 111.01 | 110.10 | 110.77 | 109.31 | -3.08% | 4,359 |
| Mar 6, 2026 | 116.30 | 114.29 | 113.70 | 114.29 | 112.78 | -1.47% | 1,131 |
| Mar 5, 2026 | 116.05 | 118.40 | 116.00 | 116.00 | 114.47 | 0.78% | 190,622 |
| Mar 4, 2026 | 115.00 | 117.05 | 115.00 | 115.10 | 113.58 | 0.88% | 52,503 |
| Mar 3, 2026 | 116.80 | 116.40 | 113.00 | 114.10 | 112.59 | -3.22% | 20,277 |
| Mar 2, 2026 | 120.75 | 120.60 | 117.90 | 117.90 | 116.35 | -3.68% | 4,075 |
| Feb 27, 2026 | 121.85 | 122.40 | 121.50 | 122.40 | 120.79 | 0.66% | 3,469 |
| Feb 26, 2026 | 120.95 | 122.70 | 121.50 | 121.60 | 120.00 | -0.73% | 12,121 |
| Feb 25, 2026 | 121.15 | 122.80 | 121.50 | 122.50 | 120.89 | 0.25% | 11,232 |
| Feb 24, 2026 | 120.70 | 122.60 | 120.90 | 122.20 | 120.59 | 1.96% | 75,251 |
| Feb 23, 2026 | 120.90 | 119.85 | 119.85 | 119.85 | 118.27 | -0.58% | 3,305 |
| Feb 20, 2026 | 121.30 | 121.70 | 120.50 | 120.55 | 118.96 | -0.49% | 30,639 |
| Feb 19, 2026 | 120.10 | 121.30 | 121.14 | 121.14 | 119.54 | 0.95% | 1,097 |
| Feb 18, 2026 | 121.40 | 120.90 | 120.00 | 120.00 | 118.42 | -0.58% | 1,029 |
| Feb 17, 2026 | 120.40 | 120.70 | 120.50 | 120.70 | 119.11 | 0.25% | 3,348 |
| Feb 16, 2026 | 123.40 | 121.20 | 120.40 | 120.40 | 118.81 | -1.55% | 883 |
| Feb 13, 2026 | 124.50 | 124.00 | 122.30 | 122.30 | 120.69 | -2.57% | 322 |
| Feb 12, 2026 | 128.35 | 127.50 | 125.53 | 125.53 | 123.87 | 1.64% | 3,253 |
| Feb 11, 2026 | 119.80 | 126.80 | 119.70 | 123.50 | 121.87 | 3.84% | 12,803 |
| Feb 10, 2026 | 116.45 | 119.20 | 117.90 | 118.93 | 117.36 | 3.42% | 4,441 |
| Feb 9, 2026 | 114.70 | 115.30 | 114.80 | 115.00 | 113.48 | 1.32% | 33,213 |
| Feb 6, 2026 | 112.80 | 113.50 | 112.30 | 113.50 | 112.00 | 1.16% | 3,516 |
| Feb 5, 2026 | 112.40 | 112.90 | 112.10 | 112.20 | 110.72 | -0.13% | 3,220 |
| Feb 4, 2026 | 104.20 | 112.35 | 107.20 | 112.35 | 110.87 | 8.03% | 46,735 |
| Feb 3, 2026 | 103.70 | 104.30 | 103.40 | 104.00 | 102.63 | 0.10% | 1,041 |
| Feb 2, 2026 | 101.45 | 104.00 | 101.70 | 103.90 | 102.53 | 0.48% | 5,039 |
| Jan 30, 2026 | 105.90 | 103.60 | 103.20 | 103.40 | 102.04 | -5.49% | 463 |
| Jan 29, 2026 | 109.70 | 109.40 | 108.00 | 109.40 | 107.96 | 0.20% | 538 |
| Jan 28, 2026 | 110.15 | 109.70 | 109.18 | 109.18 | 107.74 | -0.11% | 3,945 |
| Jan 27, 2026 | 111.40 | 109.30 | 109.30 | 109.30 | 107.86 | -1.62% | 80 |
| Jan 26, 2026 | 110.30 | 111.90 | 111.10 | 111.10 | 109.64 | -0.21% | 1,243 |
| Jan 23, 2026 | 111.00 | 112.05 | 110.20 | 111.33 | 109.86 | 0.86% | 1,679 |
| Jan 22, 2026 | 110.15 | 111.10 | 110.00 | 110.38 | 108.93 | 4.26% | 24,920 |
| Jan 21, 2026 | 105.95 | 108.80 | 105.87 | 105.87 | 104.48 | -0.03% | 58,323 |
| Jan 20, 2026 | 108.50 | 108.80 | 105.90 | 105.90 | 104.50 | -3.29% | 846 |
| Jan 19, 2026 | 110.75 | 110.00 | 109.50 | 109.50 | 108.06 | -2.84% | 1,671 |