Stora Enso Oyj (SEOAY)
OTCMKTS
· Delayed Price · Currency is USD
10.11
-0.11 (-1.08%)
May 30, 2025, 3:50 PM EDT
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.08 | 10.24 | 10.02 | 10.13 | 10.13 | -0.25% | 67,856 |
| May 29, 2025 | 10.23 | 10.38 | 10.05 | 10.16 | 10.16 | 0.94% | 46,872 |
| May 28, 2025 | 10.09 | 10.10 | 10.03 | 10.06 | 10.06 | -1.76% | 20,333 |
| May 27, 2025 | 10.18 | 10.27 | 10.10 | 10.24 | 10.24 | 2.20% | 50,808 |
| May 23, 2025 | 10.01 | 10.14 | 9.99 | 10.02 | 10.02 | -2.62% | 13,035 |
| May 22, 2025 | 10.33 | 10.34 | 10.24 | 10.29 | 10.29 | -4.01% | 14,299 |
| May 21, 2025 | 10.23 | 10.72 | 10.13 | 10.72 | 10.72 | 4.69% | 29,746 |
| May 20, 2025 | 10.21 | 10.40 | 10.15 | 10.24 | 10.24 | 2.30% | 23,072 |
| May 19, 2025 | 9.87 | 10.01 | 9.87 | 10.01 | 10.01 | -0.10% | 15,997 |
| May 16, 2025 | 10.00 | 10.02 | 9.97 | 10.02 | 10.02 | -1.47% | 23,083 |
| May 15, 2025 | 10.07 | 10.18 | 10.07 | 10.17 | 10.17 | -0.10% | 16,399 |
| May 14, 2025 | 10.26 | 10.26 | 10.15 | 10.18 | 10.18 | 1.05% | 54,265 |
| May 13, 2025 | 10.10 | 10.21 | 10.05 | 10.07 | 10.07 | 1.14% | 40,169 |
| May 12, 2025 | 9.87 | 9.96 | 9.83 | 9.96 | 9.96 | 5.17% | 32,052 |
| May 9, 2025 | 9.50 | 9.50 | 9.39 | 9.47 | 9.47 | 1.08% | 38,874 |
| May 8, 2025 | 9.30 | 9.45 | 9.30 | 9.37 | 9.37 | 3.07% | 32,089 |
| May 7, 2025 | 9.14 | 9.14 | 9.07 | 9.09 | 9.09 | 0.55% | 257,476 |
| May 6, 2025 | 9.10 | 9.23 | 8.99 | 9.04 | 9.04 | -2.06% | 181,244 |
| May 5, 2025 | 9.23 | 9.30 | 9.16 | 9.23 | 9.23 | -0.86% | 60,609 |
| May 2, 2025 | 9.40 | 9.40 | 9.28 | 9.31 | 9.31 | 0.65% | 51,872 |
| May 1, 2025 | 9.20 | 9.34 | 9.12 | 9.25 | 9.25 | 0.22% | 88,273 |
| Apr 30, 2025 | 9.13 | 9.26 | 9.10 | 9.23 | 9.23 | -1.60% | 121,767 |
| Apr 29, 2025 | 9.40 | 9.41 | 9.34 | 9.38 | 9.38 | 2.29% | 72,614 |
| Apr 28, 2025 | 9.19 | 9.23 | 9.11 | 9.17 | 9.17 | 0.22% | 160,996 |
| Apr 25, 2025 | 9.02 | 9.15 | 9.02 | 9.15 | 9.15 | 1.60% | 74,224 |
| Apr 24, 2025 | 8.95 | 9.04 | 8.91 | 9.01 | 9.01 | 1.99% | 188,086 |
| Apr 23, 2025 | 9.00 | 9.06 | 8.80 | 8.83 | 8.83 | 0.91% | 125,240 |
| Apr 22, 2025 | 8.62 | 8.82 | 8.62 | 8.75 | 8.75 | 3.18% | 326,604 |
| Apr 21, 2025 | 8.61 | 8.64 | 8.38 | 8.48 | 8.48 | -0.93% | 169,321 |
| Apr 17, 2025 | 8.52 | 8.58 | 8.49 | 8.56 | 8.56 | 0.59% | 192,332 |
| Apr 16, 2025 | 8.46 | 8.63 | 8.44 | 8.51 | 8.51 | -0.47% | 97,697 |
| Apr 15, 2025 | 8.70 | 8.70 | 8.43 | 8.55 | 8.55 | -1.04% | 276,827 |
| Apr 14, 2025 | 8.58 | 8.68 | 8.57 | 8.64 | 8.64 | 1.71% | 307,438 |
| Apr 11, 2025 | 8.25 | 8.57 | 8.25 | 8.50 | 8.50 | 1.61% | 285,975 |
| Apr 10, 2025 | 8.41 | 8.41 | 8.13 | 8.36 | 8.36 | -5.11% | 196,277 |
| Apr 9, 2025 | 8.04 | 8.81 | 8.00 | 8.81 | 8.81 | 7.44% | 378,054 |
| Apr 8, 2025 | 8.68 | 8.68 | 7.97 | 8.20 | 8.20 | -2.15% | 379,114 |
| Apr 7, 2025 | 8.35 | 8.80 | 8.31 | 8.38 | 8.38 | -4.34% | 384,119 |
| Apr 4, 2025 | 8.93 | 9.03 | 8.72 | 8.76 | 8.76 | -7.10% | 133,930 |
| Apr 3, 2025 | 9.64 | 9.64 | 9.42 | 9.43 | 9.43 | -1.26% | 138,836 |
| Apr 2, 2025 | 9.50 | 9.61 | 9.45 | 9.55 | 9.55 | 1.38% | 145,546 |
| Apr 1, 2025 | 9.44 | 9.48 | 9.39 | 9.42 | 9.42 | -0.21% | 209,457 |
| Mar 31, 2025 | 9.46 | 9.46 | 9.35 | 9.44 | 9.44 | -3.48% | 256,194 |
| Mar 28, 2025 | 9.81 | 9.94 | 9.73 | 9.78 | 9.78 | 2.73% | 135,995 |
| Mar 27, 2025 | 9.48 | 9.61 | 9.48 | 9.52 | 9.52 | -1.01% | 220,410 |
| Mar 26, 2025 | 9.70 | 9.80 | 9.58 | 9.62 | 9.62 | -0.65% | 61,041 |
| Mar 25, 2025 | 9.78 | 9.78 | 9.65 | 9.68 | 9.68 | -0.72% | 97,653 |
| Mar 24, 2025 | 9.76 | 9.89 | 9.73 | 9.75 | 9.75 | -3.27% | 136,618 |
| Mar 21, 2025 | 10.29 | 10.30 | 10.04 | 10.08 | 9.94 | -2.70% | 66,708 |
| Mar 20, 2025 | 10.42 | 10.53 | 10.36 | 10.36 | 10.22 | -2.54% | 10,207 |