Stora Enso Oyj (SEOAY)
OTCMKTS
· Delayed Price · Currency is USD
10.38
+0.23 (2.27%)
Jan 17, 2025, 4:00 PM EST
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 10.49 | 10.59 | 10.49 | 10.59 | 10.59 | 2.02% | 75,602 |
| Jan 17, 2025 | 10.43 | 10.43 | 10.35 | 10.38 | 10.38 | 2.27% | 35,326 |
| Jan 16, 2025 | 10.03 | 10.24 | 10.03 | 10.15 | 10.15 | -0.68% | 152,186 |
| Jan 15, 2025 | 10.22 | 10.26 | 10.02 | 10.22 | 10.22 | 1.59% | 134,162 |
| Jan 14, 2025 | 10.04 | 10.08 | 10.01 | 10.06 | 10.06 | 0.30% | 304,437 |
| Jan 13, 2025 | 9.94 | 10.05 | 9.94 | 10.03 | 10.03 | 0.80% | 162,703 |
| Jan 10, 2025 | 10.08 | 10.08 | 9.91 | 9.95 | 9.95 | -1.29% | 72,877 |
| Jan 8, 2025 | 10.05 | 10.21 | 10.00 | 10.08 | 10.08 | -2.70% | 102,718 |
| Jan 7, 2025 | 10.38 | 10.54 | 10.34 | 10.36 | 10.36 | -3.09% | 228,031 |
| Jan 6, 2025 | 10.45 | 10.90 | 10.34 | 10.69 | 10.69 | 4.60% | 138,013 |
| Jan 3, 2025 | 10.18 | 10.24 | 10.18 | 10.22 | 10.22 | -0.39% | 188,682 |
| Jan 2, 2025 | 10.26 | 10.33 | 10.19 | 10.26 | 10.26 | 1.38% | 129,579 |
| Dec 31, 2024 | 10.21 | 10.21 | 10.07 | 10.12 | 10.12 | -0.69% | 83,893 |
| Dec 30, 2024 | 10.32 | 10.33 | 10.06 | 10.19 | 10.19 | -0.33% | 272,879 |
| Dec 27, 2024 | 10.00 | 10.54 | 10.00 | 10.22 | 10.22 | 2.29% | 99,404 |
| Dec 26, 2024 | 10.00 | 10.30 | 9.89 | 10.00 | 10.00 | -0.14% | 132,159 |
| Dec 24, 2024 | 9.84 | 10.03 | 9.84 | 10.01 | 10.01 | 1.61% | 26,387 |
| Dec 23, 2024 | 9.82 | 9.92 | 9.79 | 9.85 | 9.85 | 0.51% | 343,613 |
| Dec 20, 2024 | 9.53 | 9.86 | 9.53 | 9.80 | 9.80 | 3.48% | 273,393 |
| Dec 19, 2024 | 9.52 | 9.54 | 9.43 | 9.47 | 9.47 | -2.57% | 305,053 |
| Dec 18, 2024 | 10.04 | 10.04 | 9.65 | 9.72 | 9.72 | -5.81% | 114,250 |
| Dec 17, 2024 | 10.13 | 10.45 | 10.13 | 10.32 | 10.32 | 0.78% | 118,644 |
| Dec 16, 2024 | 10.13 | 10.27 | 10.11 | 10.24 | 10.24 | 0.59% | 248,693 |
| Dec 13, 2024 | 10.19 | 10.22 | 10.13 | 10.18 | 10.18 | -0.88% | 95,844 |
| Dec 12, 2024 | 10.38 | 10.47 | 10.26 | 10.27 | 10.17 | -1.34% | 104,662 |
| Dec 11, 2024 | 10.33 | 10.44 | 10.33 | 10.41 | 10.30 | 0.97% | 85,686 |
| Dec 10, 2024 | 10.42 | 10.42 | 10.24 | 10.31 | 10.21 | -1.72% | 125,007 |
| Dec 9, 2024 | 10.65 | 10.73 | 10.41 | 10.49 | 10.38 | 0.01% | 184,557 |
| Dec 6, 2024 | 10.44 | 10.50 | 10.36 | 10.49 | 10.38 | 1.50% | 89,528 |
| Dec 5, 2024 | 10.28 | 10.41 | 10.28 | 10.33 | 10.23 | 2.32% | 187,875 |
| Dec 4, 2024 | 10.14 | 10.36 | 10.10 | 10.10 | 10.00 | 1.61% | 69,290 |
| Dec 3, 2024 | 9.89 | 10.16 | 9.85 | 9.94 | 9.84 | 0.72% | 233,553 |
| Dec 2, 2024 | 9.77 | 9.89 | 9.65 | 9.87 | 9.77 | -0.41% | 182,035 |
| Nov 29, 2024 | 9.56 | 9.91 | 9.56 | 9.91 | 9.81 | 0.92% | 68,211 |
| Nov 27, 2024 | 9.74 | 9.82 | 9.74 | 9.82 | 9.72 | 1.55% | 126,913 |
| Nov 26, 2024 | 9.78 | 9.78 | 9.65 | 9.67 | 9.57 | -3.69% | 154,393 |
| Nov 25, 2024 | 9.98 | 10.08 | 9.91 | 10.04 | 9.94 | 3.67% | 222,474 |
| Nov 22, 2024 | 9.71 | 9.76 | 9.53 | 9.69 | 9.59 | -0.97% | 103,390 |
| Nov 21, 2024 | 9.84 | 9.84 | 9.71 | 9.78 | 9.68 | -2.00% | 178,125 |
| Nov 20, 2024 | 10.02 | 10.02 | 9.91 | 9.98 | 9.88 | -1.19% | 95,098 |
| Nov 19, 2024 | 10.05 | 10.12 | 10.05 | 10.10 | 10.00 | 0.40% | 280,181 |
| Nov 18, 2024 | 10.18 | 10.19 | 10.05 | 10.06 | 9.96 | -2.24% | 340,732 |
| Nov 15, 2024 | 10.41 | 10.41 | 10.28 | 10.29 | 10.19 | -1.52% | 186,044 |
| Nov 14, 2024 | 10.39 | 10.55 | 10.32 | 10.45 | 10.34 | 2.45% | 306,593 |
| Nov 13, 2024 | 10.24 | 10.27 | 10.14 | 10.20 | 10.10 | -1.45% | 552,053 |
| Nov 12, 2024 | 10.43 | 10.43 | 10.27 | 10.35 | 10.24 | -3.45% | 186,992 |
| Nov 11, 2024 | 10.79 | 10.79 | 10.68 | 10.72 | 10.61 | -1.20% | 135,468 |
| Nov 8, 2024 | 10.99 | 11.00 | 10.81 | 10.85 | 10.74 | -2.67% | 59,449 |
| Nov 7, 2024 | 11.24 | 11.25 | 11.12 | 11.15 | 11.03 | 0.34% | 125,004 |
| Nov 6, 2024 | 11.00 | 11.12 | 10.96 | 11.11 | 11.00 | -0.89% | 98,684 |
| Nov 5, 2024 | 11.15 | 11.27 | 11.15 | 11.21 | 11.10 | - | 98,070 |
| Nov 4, 2024 | 11.24 | 11.29 | 11.19 | 11.21 | 11.10 | 0.27% | 102,155 |
| Nov 1, 2024 | 11.16 | 11.27 | 11.15 | 11.18 | 11.07 | 0.90% | 57,880 |
| Oct 31, 2024 | 11.06 | 11.13 | 11.00 | 11.08 | 10.97 | -0.45% | 103,604 |
| Oct 30, 2024 | 11.11 | 11.19 | 11.09 | 11.13 | 11.02 | -2.24% | 78,739 |
| Oct 29, 2024 | 11.38 | 11.43 | 11.32 | 11.39 | 11.27 | -0.83% | 105,788 |
| Oct 28, 2024 | 11.60 | 11.60 | 11.43 | 11.48 | 11.36 | 0.17% | 58,708 |
| Oct 25, 2024 | 11.51 | 11.64 | 11.43 | 11.46 | 11.34 | 2.69% | 84,769 |
| Oct 24, 2024 | 11.34 | 11.37 | 11.12 | 11.16 | 11.05 | -2.96% | 49,639 |
| Oct 23, 2024 | 11.64 | 11.64 | 11.35 | 11.50 | 11.38 | -1.37% | 44,745 |
| Oct 22, 2024 | 11.65 | 11.71 | 11.62 | 11.66 | 11.54 | 1.22% | 49,766 |
| Oct 21, 2024 | 11.55 | 11.69 | 11.46 | 11.52 | 11.40 | -2.12% | 129,529 |
| Oct 18, 2024 | 11.97 | 11.97 | 11.73 | 11.77 | 11.65 | 1.60% | 70,849 |
| Oct 17, 2024 | 11.53 | 11.66 | 11.53 | 11.59 | 11.47 | -1.61% | 121,710 |
| Oct 16, 2024 | 12.00 | 12.00 | 11.70 | 11.78 | 11.66 | -3.29% | 63,090 |
| Oct 15, 2024 | 12.85 | 12.85 | 12.17 | 12.18 | 12.05 | -4.51% | 42,653 |
| Oct 14, 2024 | 12.74 | 12.80 | 12.58 | 12.75 | 12.62 | -3.48% | 46,385 |
| Oct 11, 2024 | 13.25 | 13.27 | 13.20 | 13.21 | 13.08 | 1.62% | 30,651 |
| Oct 10, 2024 | 12.96 | 13.06 | 12.94 | 13.00 | 12.87 | -1.29% | 25,107 |
| Oct 9, 2024 | 13.28 | 13.28 | 13.10 | 13.17 | 13.04 | -0.08% | 17,692 |
| Oct 8, 2024 | 13.10 | 13.51 | 13.06 | 13.18 | 13.05 | -2.44% | 28,616 |
| Oct 7, 2024 | 13.39 | 13.58 | 13.39 | 13.51 | 13.37 | 1.96% | 36,040 |
| Oct 4, 2024 | 13.30 | 13.30 | 13.20 | 13.25 | 13.12 | 1.59% | 22,188 |
| Oct 3, 2024 | 13.18 | 13.35 | 13.03 | 13.04 | 12.91 | 3.22% | 22,147 |
| Oct 2, 2024 | 12.61 | 12.65 | 12.60 | 12.64 | 12.51 | -0.35% | 10,692 |
| Oct 1, 2024 | 12.79 | 12.79 | 12.62 | 12.68 | 12.55 | -1.02% | 10,938 |
| Sep 30, 2024 | 12.81 | 12.98 | 12.79 | 12.81 | 12.68 | 0.56% | 20,873 |
| Sep 27, 2024 | 12.83 | 12.89 | 12.74 | 12.74 | 12.61 | -0.78% | 35,374 |
| Sep 26, 2024 | 12.82 | 12.88 | 12.80 | 12.84 | 12.71 | 2.97% | 26,944 |
| Sep 25, 2024 | 12.54 | 12.59 | 12.47 | 12.47 | 12.34 | 0.40% | 21,853 |
| Sep 24, 2024 | 12.34 | 12.49 | 12.34 | 12.42 | 12.29 | 3.50% | 41,516 |
| Sep 23, 2024 | 12.05 | 12.05 | 12.00 | 12.00 | 11.88 | -0.83% | 46,913 |
| Sep 20, 2024 | 12.17 | 12.33 | 12.03 | 12.10 | 11.98 | -4.65% | 43,582 |
| Sep 19, 2024 | 12.80 | 12.80 | 12.61 | 12.69 | 12.56 | 0.79% | 21,852 |
| Sep 18, 2024 | 12.51 | 12.70 | 12.45 | 12.59 | 12.46 | 1.78% | 58,817 |
| Sep 17, 2024 | 12.48 | 12.62 | 12.35 | 12.37 | 12.24 | 0.49% | 85,244 |
| Sep 16, 2024 | 12.24 | 12.33 | 12.20 | 12.31 | 12.18 | 0.74% | 174,059 |
| Sep 13, 2024 | 12.30 | 12.41 | 12.20 | 12.22 | 12.10 | 0.41% | 26,682 |
| Sep 12, 2024 | 12.03 | 12.19 | 12.03 | 12.17 | 12.05 | 1.50% | 44,887 |
| Sep 11, 2024 | 11.89 | 12.01 | 11.80 | 11.99 | 11.87 | 0.59% | 57,330 |
| Sep 10, 2024 | 11.83 | 11.92 | 11.82 | 11.92 | 11.80 | - | 86,552 |
| Sep 9, 2024 | 11.96 | 11.97 | 11.87 | 11.92 | 11.80 | -0.75% | 100,010 |
| Sep 6, 2024 | 12.20 | 12.20 | 12.01 | 12.01 | 11.89 | -2.36% | 22,422 |
| Sep 5, 2024 | 12.40 | 12.40 | 12.28 | 12.30 | 12.18 | 0.33% | 52,979 |
| Sep 4, 2024 | 12.25 | 12.31 | 12.25 | 12.26 | 12.14 | -2.23% | 32,795 |
| Sep 3, 2024 | 12.56 | 12.63 | 12.50 | 12.54 | 12.41 | -3.13% | 28,854 |
| Aug 30, 2024 | 12.87 | 13.05 | 12.87 | 12.95 | 12.81 | 0.82% | 44,229 |
| Aug 29, 2024 | 12.89 | 12.89 | 12.72 | 12.84 | 12.71 | 0.86% | 22,263 |
| Aug 28, 2024 | 12.79 | 12.80 | 12.70 | 12.73 | 12.60 | -1.60% | 18,195 |
| Aug 27, 2024 | 12.99 | 12.99 | 12.86 | 12.94 | 12.81 | -0.33% | 15,238 |