Stora Enso Oyj (LON:0KCK)
London · Delayed Price · Currency is GBP · Price in SEK 110.38
+4.51 (4.26%)
At close: Jan 22, 2026
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 110.65 | 113.10 | 112.70 | 112.70 | 112.70 | 1.26% | 3,869 |
| Dec 17, 2025 | 110.95 | 111.70 | 110.50 | 111.30 | 111.30 | 0.09% | 1,756 |
| Dec 16, 2025 | 110.75 | 111.60 | 111.20 | 111.20 | 111.20 | 0.36% | 690 |
| Dec 15, 2025 | 109.90 | 111.30 | 110.80 | 110.80 | 110.80 | -0.27% | 2,682 |
| Dec 12, 2025 | 111.60 | 111.20 | 111.00 | 111.10 | 111.10 | -0.54% | 823 |
| Dec 11, 2025 | 112.10 | 114.10 | 111.70 | 111.70 | 111.70 | 1.92% | 11,071 |
| Dec 10, 2025 | 110.15 | 110.60 | 109.60 | 109.60 | 109.60 | -0.81% | 20,740 |
| Dec 9, 2025 | 112.10 | 111.00 | 109.90 | 110.50 | 110.50 | -1.60% | 21,733 |
| Dec 8, 2025 | 112.50 | 112.30 | 111.10 | 112.30 | 112.30 | -0.53% | 2,828 |
| Dec 5, 2025 | 113.70 | 113.90 | 112.20 | 112.90 | 112.90 | -0.35% | 93,649 |
| Dec 4, 2025 | 112.10 | 114.20 | 113.20 | 113.30 | 113.30 | 1.71% | 2,479 |
| Dec 3, 2025 | 109.10 | 112.60 | 111.30 | 111.40 | 111.40 | 2.67% | 2,304 |
| Dec 2, 2025 | 110.30 | 109.60 | 108.50 | 108.50 | 108.50 | -1.45% | 437 |
| Dec 1, 2025 | 110.65 | 110.10 | 109.40 | 110.10 | 110.10 | -0.72% | 313 |
| Nov 28, 2025 | 111.95 | 111.40 | 110.90 | 110.90 | 110.90 | 0.45% | 246 |
| Nov 27, 2025 | 110.15 | 111.40 | 110.40 | 110.40 | 110.40 | 0.09% | 2,623 |
| Nov 26, 2025 | 111.30 | 110.30 | 110.10 | 110.30 | 110.30 | -0.81% | 767 |
| Nov 25, 2025 | 108.50 | 111.20 | 109.60 | 111.20 | 111.20 | 2.96% | 1,288 |
| Nov 24, 2025 | 106.95 | 108.00 | 108.00 | 108.00 | 108.00 | 3.31% | 186 |
| Nov 21, 2025 | 104.25 | 105.29 | 104.54 | 104.54 | 104.54 | -2.13% | 2,109 |
| Nov 20, 2025 | 108.00 | 106.81 | 106.60 | 106.81 | 106.81 | -1.65% | 1,146 |
| Nov 19, 2025 | 106.80 | 108.60 | 106.50 | 108.60 | 108.60 | 1.06% | 2,722 |
| Nov 18, 2025 | 109.10 | 107.90 | 107.10 | 107.47 | 107.47 | -2.76% | 5,156 |
| Nov 17, 2025 | 112.10 | 110.52 | 110.50 | 110.52 | 110.52 | -1.53% | 1,405 |
| Nov 14, 2025 | 115.25 | 116.18 | 110.50 | 112.24 | 112.24 | -4.52% | 22,915 |
| Nov 13, 2025 | 117.10 | 117.70 | 115.90 | 117.55 | 117.55 | 1.33% | 7,868 |
| Nov 12, 2025 | 115.05 | 116.70 | 114.70 | 116.01 | 116.01 | 2.71% | 8,898 |
| Nov 11, 2025 | 112.70 | 114.40 | 112.95 | 112.95 | 112.95 | 0.91% | 9,371 |
| Nov 10, 2025 | 111.60 | 113.30 | 111.94 | 111.94 | 111.94 | 0.93% | 1,187 |
| Nov 7, 2025 | 110.55 | 110.90 | 110.10 | 110.90 | 110.90 | -0.58% | 4,347 |