Stora Enso Oyj (LON:0KCK)
London · Delayed Price · Currency is GBP · Price in SEK 100.67
-1.62 (-1.58%)
At close: Aug 1, 2025
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 102.25 | 102.80 | 101.85 | 101.85 | 101.85 | -0.34% | 612 |
| Jul 8, 2025 | 101.20 | 102.40 | 101.00 | 102.20 | 102.20 | 0.79% | 2,132 |
| Jul 7, 2025 | 101.63 | 102.30 | 101.40 | 101.40 | 101.40 | -2.32% | 8,355 |
| Jul 4, 2025 | 105.30 | 104.70 | 103.70 | 103.80 | 103.80 | -4.06% | 3,698 |
| Jul 3, 2025 | 107.85 | 108.30 | 105.90 | 108.20 | 108.20 | 3.15% | 5,075 |
| Jul 2, 2025 | 102.75 | 108.20 | 103.00 | 104.90 | 104.90 | 2.04% | 6,893 |
| Jul 1, 2025 | 102.85 | 102.80 | 101.10 | 102.80 | 102.80 | -1.63% | 2,217 |
| Jun 30, 2025 | 105.40 | 104.80 | 103.10 | 104.50 | 104.50 | 0.02% | 3,944 |
| Jun 27, 2025 | 104.10 | 104.80 | 103.80 | 104.48 | 104.48 | 4.17% | 1,815 |
| Jun 26, 2025 | 99.20 | 102.90 | 99.65 | 100.30 | 100.30 | -1.41% | 2,404 |
| Jun 25, 2025 | 103.70 | 102.80 | 99.20 | 101.74 | 101.74 | -2.90% | 8,518 |
| Jun 24, 2025 | 104.15 | 105.40 | 104.50 | 104.78 | 104.78 | 0.24% | 2,445 |
| Jun 23, 2025 | 106.90 | 106.10 | 103.40 | 104.53 | 104.53 | -5.53% | 128,528 |
| Jun 19, 2025 | 103.45 | 111.40 | 106.60 | 110.65 | 110.65 | 19.54% | 29,471 |
| Jun 18, 2025 | 91.78 | 93.75 | 92.00 | 92.57 | 92.57 | 0.07% | 2,564 |
| Jun 17, 2025 | 92.13 | 92.50 | 91.35 | 92.50 | 92.50 | -0.52% | 67,156 |
| Jun 16, 2025 | 91.63 | 93.20 | 92.15 | 92.99 | 92.99 | 1.18% | 2,320 |
| Jun 13, 2025 | 91.68 | 92.30 | 91.20 | 91.90 | 91.90 | -1.37% | 1,140 |
| Jun 12, 2025 | 93.73 | 93.18 | 91.33 | 93.18 | 93.18 | -2.38% | 954 |
| Jun 11, 2025 | 96.68 | 96.40 | 94.95 | 95.45 | 95.45 | 0.61% | 2,708 |
| Jun 10, 2025 | 95.10 | 96.33 | 94.70 | 94.88 | 94.88 | -0.28% | 1,359 |
| Jun 9, 2025 | 93.60 | 95.60 | 95.14 | 95.14 | 95.14 | 0.82% | 704 |
| Jun 5, 2025 | 95.18 | 94.80 | 94.37 | 94.37 | 94.37 | -0.88% | 1,437 |
| Jun 4, 2025 | 95.33 | 95.75 | 94.60 | 95.20 | 95.20 | 1.06% | 1,498 |
| Jun 3, 2025 | 94.83 | 94.65 | 93.60 | 94.20 | 94.20 | -1.10% | 2,345 |
| Jun 2, 2025 | 96.53 | 96.45 | 94.70 | 95.25 | 95.25 | -2.36% | 8,696 |
| May 30, 2025 | 96.83 | 97.90 | 97.20 | 97.55 | 97.55 | 0.93% | 1,048 |
| May 28, 2025 | 97.95 | 97.50 | 96.65 | 96.65 | 96.65 | -1.73% | 545 |
| May 27, 2025 | 97.93 | 98.85 | 98.05 | 98.35 | 98.35 | 0.67% | 741 |
| May 26, 2025 | 97.35 | 97.75 | 97.35 | 97.70 | 97.70 | 1.64% | 2,262 |
| May 23, 2025 | 98.98 | 98.90 | 94.75 | 96.13 | 96.13 | -4.16% | 5,642 |
| May 22, 2025 | 102.85 | 105.00 | 99.80 | 100.30 | 100.30 | 2.01% | 8,224 |
| May 21, 2025 | 98.70 | 98.80 | 97.10 | 98.33 | 98.33 | -0.88% | 8,138 |