Stora Enso Oyj (STO:STE.A)
Sweden · Delayed Price · Currency is SEK 111.00
-0.50 (-0.45%)
Apr 15, 2026, 5:29 PM CET
STO:STE.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 111.50 | 111.50 | 111.00 | 111.50 | - | - | 1,566 |
| Apr 14, 2026 | 112.50 | 112.50 | 111.50 | 111.50 | 111.50 | -0.89% | 3,284 |
| Apr 13, 2026 | 112.50 | 113.00 | 112.00 | 112.50 | 112.50 | -0.44% | 277 |
| Apr 10, 2026 | 110.50 | 113.00 | 110.00 | 113.00 | 113.00 | 2.26% | 4,860 |
| Apr 9, 2026 | 112.50 | 112.50 | 110.50 | 110.50 | 110.50 | -1.78% | 406 |
| Apr 8, 2026 | 112.00 | 112.50 | 111.00 | 112.50 | 112.50 | 3.69% | 4,256 |
| Apr 7, 2026 | 110.50 | 112.00 | 108.50 | 108.50 | 108.50 | -2.25% | 2,126 |
| Apr 2, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 0.45% | 294 |
| Apr 1, 2026 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | -0.45% | 3,193 |
| Mar 31, 2026 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 1.83% | 2,656 |
| Mar 30, 2026 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 1.87% | 1,632 |
| Mar 27, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 974 |
| Mar 26, 2026 | 109.50 | 110.00 | 109.00 | 110.00 | 110.00 | - | 2,448 |
| Mar 25, 2026 | 106.50 | 110.00 | 106.50 | 110.00 | 110.00 | 3.29% | 2,729 |
| Mar 24, 2026 | 106.00 | 107.00 | 106.00 | 106.50 | 105.10 | 0.47% | 964 |
| Mar 23, 2026 | 104.00 | 107.50 | 102.00 | 106.00 | 104.60 | -0.47% | 2,932 |
| Mar 20, 2026 | 104.50 | 107.50 | 104.50 | 106.50 | 105.10 | 1.91% | 259 |
| Mar 19, 2026 | 109.50 | 109.50 | 104.50 | 104.50 | 103.12 | -5.43% | 2,436 |
| Mar 18, 2026 | 111.50 | 112.00 | 110.50 | 110.50 | 109.04 | -0.90% | 977 |
| Mar 17, 2026 | 111.50 | 111.50 | 110.50 | 111.50 | 110.03 | -0.45% | 393 |
| Mar 16, 2026 | 112.00 | 112.00 | 111.00 | 112.00 | 110.52 | - | 7,833 |
| Mar 13, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 110.52 | -4.68% | 6,774 |
| Mar 12, 2026 | 114.00 | 117.50 | 114.00 | 117.50 | 115.95 | 2.62% | 2,781 |
| Mar 11, 2026 | 113.50 | 115.50 | 113.00 | 114.50 | 112.99 | 0.44% | 1,032 |
| Mar 10, 2026 | 111.50 | 114.00 | 111.50 | 114.00 | 112.50 | 2.24% | 698 |
| Mar 9, 2026 | 114.50 | 114.50 | 111.00 | 111.50 | 110.03 | -3.04% | 1,217 |
| Mar 6, 2026 | 117.00 | 117.00 | 113.50 | 115.00 | 113.48 | -2.13% | 9,101 |
| Mar 5, 2026 | 115.50 | 118.50 | 115.50 | 117.50 | 115.95 | 0.43% | 6,044 |
| Mar 4, 2026 | 118.00 | 118.00 | 115.50 | 117.00 | 115.46 | - | 15,241 |
| Mar 3, 2026 | 119.00 | 119.00 | 116.00 | 117.00 | 115.46 | -3.31% | 1,227 |
| Mar 2, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 119.40 | -2.02% | - |
| Feb 27, 2026 | 122.50 | 123.50 | 122.50 | 123.50 | 121.87 | 0.82% | 8,015 |
| Feb 26, 2026 | 123.50 | 123.50 | 122.50 | 122.50 | 120.88 | -0.81% | 6,074 |
| Feb 25, 2026 | 124.00 | 124.00 | 123.00 | 123.50 | 121.87 | 0.82% | 452 |
| Feb 24, 2026 | 121.00 | 122.50 | 121.00 | 122.50 | 120.88 | 1.24% | 1,032 |
| Feb 23, 2026 | 122.50 | 122.50 | 121.00 | 121.00 | 119.40 | -0.82% | 2,663 |
| Feb 20, 2026 | 124.50 | 124.50 | 122.00 | 122.00 | 120.39 | -2.01% | 345 |
| Feb 19, 2026 | 121.50 | 124.50 | 121.50 | 124.50 | 122.86 | 2.05% | 1,951 |
| Feb 18, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 120.39 | - | 5,565 |
| Feb 17, 2026 | 121.50 | 122.00 | 121.00 | 122.00 | 120.39 | 0.41% | 6,123 |
| Feb 16, 2026 | 124.00 | 124.00 | 121.50 | 121.50 | 119.90 | -2.02% | 1,586 |
| Feb 13, 2026 | 126.00 | 126.00 | 124.00 | 124.00 | 122.37 | -1.59% | 1,670 |
| Feb 12, 2026 | 126.00 | 126.50 | 126.00 | 126.00 | 124.34 | 5.00% | 5,348 |
| Feb 11, 2026 | 120.00 | 122.50 | 120.00 | 120.00 | 118.42 | - | 5,629 |
| Feb 10, 2026 | 116.50 | 121.50 | 116.50 | 120.00 | 118.42 | 4.35% | 7,377 |
| Feb 9, 2026 | 116.00 | 116.00 | 115.00 | 115.00 | 113.48 | -0.86% | 2,079 |
| Feb 6, 2026 | 113.50 | 116.00 | 113.50 | 116.00 | 114.47 | 2.65% | 3,056 |
| Feb 5, 2026 | 113.00 | 113.00 | 112.50 | 113.00 | 111.51 | - | 6,407 |
| Feb 4, 2026 | 105.50 | 113.50 | 105.50 | 113.00 | 111.51 | 7.11% | 3,059 |
| Feb 3, 2026 | 106.00 | 106.00 | 104.50 | 105.50 | 104.11 | -0.47% | 859 |