Stora Enso Oyj (LON:0KCK)
London · Delayed Price · Currency is GBP · Price in SEK 107.20
+3.49 (3.37%)
At close: Oct 24, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 95.18 | 96.15 | 95.30 | 95.64 | 95.64 | -0.71% | 1,798 |
| Oct 13, 2025 | 96.30 | 96.33 | 95.49 | 96.33 | 96.33 | -0.44% | 2,071 |
| Oct 10, 2025 | 97.53 | 97.35 | 95.35 | 96.75 | 96.75 | -1.53% | 6,314 |
| Oct 9, 2025 | 97.43 | 98.25 | 97.75 | 98.25 | 98.25 | 0.90% | 2,791 |
| Oct 8, 2025 | 98.18 | 98.40 | 97.38 | 97.38 | 97.38 | -2.62% | 4,697 |
| Oct 7, 2025 | 99.25 | 100.00 | 100.00 | 100.00 | 100.00 | 0.93% | 306 |
| Oct 6, 2025 | 104.25 | 100.60 | 97.55 | 99.08 | 99.08 | -5.82% | 22,823 |
| Oct 3, 2025 | 104.80 | 105.20 | 103.80 | 105.20 | 105.20 | 0.19% | 4,341 |
| Oct 2, 2025 | 105.35 | 105.00 | 104.73 | 105.00 | 105.00 | -0.10% | 367 |
| Oct 1, 2025 | 102.85 | 105.10 | 104.00 | 105.10 | 105.10 | 2.49% | 17,535 |
| Sep 30, 2025 | 103.25 | 103.30 | 102.55 | 102.55 | 102.55 | -0.24% | 2,980 |
| Sep 29, 2025 | 102.65 | 103.50 | 102.80 | 102.80 | 102.80 | 0.98% | 5,364 |
| Sep 26, 2025 | 102.60 | 102.00 | 101.30 | 101.80 | 101.80 | -2.91% | 3,709 |
| Sep 25, 2025 | 102.80 | 104.85 | 101.20 | 104.85 | 104.85 | 1.76% | 10,206 |
| Sep 24, 2025 | 104.35 | 103.45 | 102.50 | 103.03 | 103.03 | -3.10% | 8,746 |
| Sep 23, 2025 | 105.35 | 106.50 | 105.30 | 106.33 | 105.01 | 1.94% | 110,275 |
| Sep 22, 2025 | 104.30 | 105.75 | 104.30 | 104.31 | 103.01 | -0.28% | 146,529 |
| Sep 19, 2025 | 104.15 | 105.10 | 104.60 | 104.60 | 103.30 | 0.97% | 80,909 |
| Sep 18, 2025 | 106.60 | 104.50 | 103.20 | 103.60 | 102.31 | -3.30% | 2,053 |
| Sep 17, 2025 | 108.00 | 109.00 | 106.40 | 107.13 | 105.80 | 1.79% | 5,722 |
| Sep 16, 2025 | 104.85 | 107.90 | 105.25 | 105.25 | 103.94 | 0.56% | 6,389 |
| Sep 15, 2025 | 103.35 | 105.40 | 104.67 | 104.67 | 103.36 | 1.01% | 3,246 |
| Sep 12, 2025 | 104.35 | 103.62 | 103.30 | 103.62 | 102.33 | -0.67% | 781 |
| Sep 11, 2025 | 105.35 | 104.80 | 103.20 | 104.32 | 103.02 | -3.14% | 7,427 |
| Sep 10, 2025 | 107.10 | 107.70 | 104.30 | 107.70 | 106.36 | -1.55% | 29,271 |
| Sep 9, 2025 | 109.35 | 110.15 | 107.30 | 109.40 | 108.04 | 1.30% | 141,769 |
| Sep 8, 2025 | 106.95 | 109.00 | 107.20 | 108.00 | 106.65 | -0.05% | 6,891 |
| Sep 5, 2025 | 106.70 | 108.05 | 106.90 | 108.05 | 106.70 | -0.78% | 2,503 |
| Sep 4, 2025 | 106.65 | 108.90 | 106.10 | 108.90 | 107.54 | 1.30% | 5,897 |
| Sep 3, 2025 | 106.95 | 108.30 | 106.48 | 107.51 | 106.17 | -0.64% | 3,459 |
| Sep 2, 2025 | 109.05 | 108.30 | 106.60 | 108.20 | 106.85 | -2.87% | 30,382 |
| Sep 1, 2025 | 110.60 | 111.60 | 109.10 | 111.40 | 110.01 | 1.64% | 7,176 |
| Aug 29, 2025 | 110.50 | 111.00 | 109.50 | 109.60 | 108.23 | -2.53% | 11,799 |
| Aug 28, 2025 | 111.90 | 113.40 | 110.60 | 112.45 | 111.05 | -1.19% | 22,545 |
| Aug 27, 2025 | 115.70 | 114.20 | 112.10 | 113.80 | 112.38 | -1.81% | 1,767 |
| Aug 26, 2025 | 115.75 | 117.20 | 115.90 | 115.90 | 114.45 | -1.15% | 12,694 |
| Aug 25, 2025 | 116.50 | 117.30 | 116.30 | 117.25 | 115.79 | 0.73% | 2,710 |
| Aug 22, 2025 | 110.85 | 116.20 | 112.40 | 116.40 | 114.95 | 5.19% | 2,946 |
| Aug 21, 2025 | 111.55 | 111.70 | 110.66 | 110.66 | 109.28 | -1.55% | 2,266 |
| Aug 20, 2025 | 112.10 | 112.40 | 111.50 | 112.40 | 111.00 | 0.32% | 6,241 |
| Aug 19, 2025 | 108.70 | 112.70 | 109.10 | 112.04 | 110.64 | 3.33% | 59,803 |
| Aug 18, 2025 | 109.85 | 109.60 | 108.00 | 108.43 | 107.08 | -2.19% | 8,549 |