Stora Enso Oyj (LON:0KCK)
London · Delayed Price · Currency is GBP · Price in SEK 118.85
-0.25 (-0.21%)
At close: Sep 25, 2026
LON:0KCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 118.30 | 118.85 | 118.30 | 118.95 | 118.95 | -0.13% | 9,164 |
| Sep 24, 2026 | 119.05 | 119.10 | 119.10 | 119.10 | 119.10 | -0.46% | 9,761 |
| Sep 23, 2026 | 124.25 | 124.95 | 121.00 | 121.00 | 119.65 | 0.17% | 32,374 |
| Sep 22, 2026 | 120.75 | 122.00 | 120.50 | 120.80 | 119.45 | 1.43% | 136,145 |
| Sep 21, 2026 | 119.20 | 119.70 | 119.10 | 119.10 | 117.77 | -1.33% | 5,858 |
| Sep 18, 2026 | 120.60 | 121.00 | 120.50 | 120.70 | 119.35 | 1.43% | 52,613 |
| Sep 17, 2026 | 117.80 | 119.00 | 117.90 | 119.00 | 117.67 | 1.45% | 14,433 |
| Sep 16, 2026 | 117.35 | 117.30 | 117.10 | 117.30 | 115.99 | 0.95% | 6,076 |
| Sep 15, 2026 | 113.95 | 117.00 | 115.30 | 116.20 | 114.90 | 2.20% | 55,227 |
| Sep 14, 2026 | 114.15 | 114.20 | 113.60 | 113.70 | 112.43 | -1.17% | 12,942 |
| Sep 11, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 113.77 | 0.92% | - |
| Sep 10, 2026 | 115.35 | 115.40 | 114.00 | 114.00 | 112.73 | 0.48% | 29,187 |
| Sep 9, 2026 | 113.45 | 113.45 | 113.45 | 113.45 | 112.18 | -2.03% | - |
| Sep 8, 2026 | 113.00 | 116.20 | 115.30 | 115.80 | 114.51 | 1.76% | 32,500 |
| Sep 7, 2026 | 113.20 | 113.80 | 112.80 | 113.80 | 112.53 | 0.98% | 5,074 |
| Sep 4, 2026 | 112.70 | 112.70 | 112.70 | 112.70 | 111.44 | 1.30% | - |
| Sep 3, 2026 | 113.15 | 112.00 | 111.25 | 111.25 | 110.01 | -1.89% | 5,201 |
| Sep 2, 2026 | 113.25 | 113.40 | 113.40 | 113.40 | 112.13 | 0.56% | 7,534 |
| Sep 1, 2026 | 113.10 | 113.30 | 112.77 | 112.77 | 111.51 | -0.56% | 694 |
| Aug 31, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 112.14 | 0.22% | 100 |
| Aug 28, 2026 | 111.85 | 113.60 | 112.70 | 113.15 | 111.89 | 1.66% | 2,874 |
| Aug 27, 2026 | 110.30 | 111.30 | 110.80 | 111.30 | 110.06 | 1.09% | 1,895 |
| Aug 26, 2026 | 109.65 | 110.10 | 110.00 | 110.10 | 108.87 | -0.54% | 2,102 |
| Aug 25, 2026 | 109.70 | 110.70 | 110.40 | 110.70 | 109.47 | 1.66% | 35,245 |
| Aug 24, 2026 | 108.30 | 108.90 | 108.60 | 108.90 | 107.68 | 0.88% | 23,524 |
| Aug 21, 2026 | 107.65 | 108.40 | 107.95 | 107.95 | 106.75 | 0.42% | 7,783 |
| Aug 20, 2026 | 104.70 | 107.60 | 106.60 | 107.50 | 106.30 | 3.95% | 10,621 |
| Aug 19, 2026 | 103.75 | 103.41 | 103.41 | 103.41 | 102.26 | -0.09% | 362 |
| Aug 18, 2026 | 103.75 | 104.50 | 103.51 | 103.51 | 102.36 | -0.95% | 14,063 |
| Aug 17, 2026 | 105.45 | 104.90 | 104.50 | 104.50 | 103.33 | -1.18% | 454 |
| Aug 14, 2026 | 107.60 | 105.90 | 105.75 | 105.75 | 104.57 | -1.63% | 928 |
| Aug 13, 2026 | 106.75 | 108.10 | 107.50 | 107.50 | 106.30 | 0.47% | 18,443 |
| Aug 12, 2026 | 105.85 | 107.30 | 106.40 | 107.00 | 105.81 | 1.26% | 731 |
| Aug 11, 2026 | 106.35 | 105.66 | 105.60 | 105.66 | 104.48 | -0.53% | 996 |
| Aug 10, 2026 | 106.75 | 106.23 | 106.23 | 106.23 | 105.04 | -0.44% | 803 |
| Aug 7, 2026 | 106.70 | 106.70 | 106.70 | 106.70 | 105.51 | -0.07% | - |
| Aug 6, 2026 | 108.15 | 108.00 | 106.78 | 106.78 | 105.58 | -0.95% | 526 |
| Aug 5, 2026 | 110.05 | 107.80 | 107.80 | 107.80 | 106.60 | -2.80% | 7,977 |
| Aug 4, 2026 | 110.70 | 110.90 | 110.90 | 110.90 | 109.66 | -0.72% | 82 |
| Aug 3, 2026 | 109.70 | 111.70 | 111.70 | 111.70 | 110.45 | 1.09% | 8,093 |
| Jul 31, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 109.27 | -2.56% | - |
| Jul 30, 2026 | 109.70 | 113.40 | 112.00 | 113.40 | 112.13 | 3.99% | 14,518 |
| Jul 29, 2026 | 109.05 | 109.05 | 109.05 | 109.05 | 107.83 | 1.35% | - |
| Jul 28, 2026 | 106.60 | 107.70 | 106.70 | 107.60 | 106.40 | 1.86% | 8,760 |
| Jul 27, 2026 | 104.50 | 106.40 | 105.20 | 105.63 | 104.45 | 2.06% | 51,154 |
| Jul 24, 2026 | 100.65 | 105.20 | 103.50 | 103.50 | 102.35 | 4.38% | 27,312 |
| Jul 23, 2026 | 106.30 | 99.55 | 97.50 | 99.16 | 98.05 | -10.59% | 45,287 |
| Jul 22, 2026 | 107.80 | 111.70 | 109.20 | 110.90 | 109.66 | 3.21% | 87,867 |
| Jul 21, 2026 | 107.45 | 107.45 | 107.45 | 107.45 | 106.25 | -0.37% | - |
| Jul 20, 2026 | 107.70 | 107.90 | 107.85 | 107.85 | 106.65 | 0.23% | 8,006 |