Stora Enso Oyj (STO:STE.R)
Sweden · Delayed Price · Currency is SEK 100.60
+0.10 (0.10%)
Aug 4, 2025, 11:29 AM CET
Perficient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 100.60 | 101.50 | 99.70 | 100.40 | 100.40 | -0.20% | 240,429 |
| Aug 1, 2025 | 100.90 | 101.60 | 99.90 | 100.60 | 100.60 | -0.49% | 584,259 |
| Jul 31, 2025 | 104.00 | 104.70 | 101.10 | 101.10 | 101.10 | -3.90% | 991,884 |
| Jul 30, 2025 | 104.70 | 106.30 | 104.00 | 105.20 | 105.20 | 2.04% | 264,528 |
| Jul 29, 2025 | 108.80 | 108.80 | 103.10 | 103.10 | 103.10 | -5.33% | 562,414 |
| Jul 28, 2025 | 111.40 | 111.40 | 108.60 | 108.90 | 108.90 | -0.82% | 418,429 |
| Jul 25, 2025 | 106.00 | 110.50 | 105.90 | 109.80 | 109.80 | 3.68% | 967,979 |
| Jul 24, 2025 | 104.80 | 107.30 | 102.50 | 105.90 | 105.90 | 2.32% | 676,098 |
| Jul 23, 2025 | 101.30 | 104.40 | 101.00 | 103.50 | 103.50 | 4.97% | 656,177 |
| Jul 22, 2025 | 99.80 | 100.30 | 97.45 | 98.60 | 98.60 | -1.50% | 534,964 |
| Jul 21, 2025 | 99.15 | 100.90 | 99.15 | 100.10 | 100.10 | 1.52% | 268,546 |
| Jul 18, 2025 | 102.00 | 102.00 | 97.75 | 98.60 | 98.60 | -3.71% | 997,117 |
| Jul 17, 2025 | 105.50 | 107.70 | 102.40 | 102.40 | 102.40 | -2.57% | 392,378 |
| Jul 16, 2025 | 105.80 | 106.40 | 104.90 | 105.10 | 105.10 | -0.47% | 146,420 |
| Jul 15, 2025 | 103.40 | 107.00 | 103.40 | 105.60 | 105.60 | 1.83% | 186,322 |
| Jul 14, 2025 | 104.10 | 104.60 | 103.30 | 103.70 | 103.70 | -0.58% | 107,933 |
| Jul 11, 2025 | 104.90 | 105.40 | 103.80 | 104.30 | 104.30 | -1.32% | 147,160 |
| Jul 10, 2025 | 103.00 | 107.80 | 103.00 | 105.70 | 105.70 | 2.52% | 285,145 |
| Jul 9, 2025 | 102.00 | 103.30 | 101.10 | 103.10 | 103.10 | 0.59% | 312,540 |
| Jul 8, 2025 | 101.40 | 102.50 | 100.90 | 102.50 | 102.50 | 0.89% | 256,547 |
| Jul 7, 2025 | 101.70 | 102.30 | 100.80 | 101.60 | 101.60 | -2.78% | 728,860 |
| Jul 4, 2025 | 105.50 | 105.50 | 103.40 | 104.50 | 104.50 | -1.32% | 579,482 |
| Jul 3, 2025 | 107.70 | 108.30 | 105.60 | 105.90 | 105.90 | -1.49% | 154,201 |
| Jul 2, 2025 | 102.90 | 108.40 | 102.60 | 107.50 | 107.50 | 5.19% | 796,961 |
| Jul 1, 2025 | 102.90 | 103.30 | 100.80 | 102.20 | 102.20 | -1.06% | 454,717 |
| Jun 30, 2025 | 105.40 | 105.40 | 103.00 | 103.30 | 103.30 | -1.99% | 270,279 |
| Jun 27, 2025 | 103.70 | 105.40 | 103.50 | 105.40 | 105.40 | 1.93% | 404,857 |
| Jun 26, 2025 | 99.20 | 103.40 | 98.60 | 103.40 | 103.40 | 4.34% | 492,823 |
| Jun 25, 2025 | 104.80 | 104.80 | 98.70 | 99.10 | 99.10 | -5.26% | 928,253 |
| Jun 24, 2025 | 104.10 | 105.80 | 104.10 | 104.60 | 104.60 | 1.26% | 282,687 |
| Jun 23, 2025 | 107.00 | 107.00 | 103.20 | 103.30 | 103.30 | -3.73% | 1,280,131 |
| Jun 19, 2025 | 102.00 | 112.00 | 102.00 | 107.30 | 107.30 | 14.64% | 4,388,243 |
| Jun 18, 2025 | 91.90 | 93.75 | 91.60 | 93.60 | 93.60 | 2.18% | 237,344 |
| Jun 17, 2025 | 92.45 | 92.75 | 91.45 | 91.60 | 91.60 | -0.81% | 137,159 |
| Jun 16, 2025 | 91.55 | 93.50 | 91.55 | 92.35 | 92.35 | 0.93% | 288,611 |
| Jun 13, 2025 | 91.95 | 92.95 | 90.75 | 91.50 | 91.50 | -1.29% | 319,430 |
| Jun 12, 2025 | 93.45 | 93.50 | 91.10 | 92.70 | 92.70 | -1.75% | 749,636 |
| Jun 11, 2025 | 96.75 | 96.90 | 94.35 | 94.35 | 94.35 | -2.58% | 388,848 |
| Jun 10, 2025 | 95.15 | 96.85 | 94.70 | 96.85 | 96.85 | 1.63% | 308,468 |
| Jun 9, 2025 | 93.90 | 96.00 | 93.35 | 95.30 | 95.30 | 0.05% | 581,559 |
| Jun 5, 2025 | 95.20 | 95.50 | 93.80 | 95.25 | 95.25 | 0.11% | 282,387 |
| Jun 4, 2025 | 95.35 | 95.95 | 94.65 | 95.15 | 95.15 | 0.21% | 196,387 |
| Jun 3, 2025 | 94.80 | 95.00 | 93.60 | 94.95 | 94.95 | 0.16% | 141,611 |
| Jun 2, 2025 | 96.75 | 97.15 | 94.40 | 94.80 | 94.80 | -2.42% | 362,287 |
| May 30, 2025 | 96.90 | 98.10 | 95.60 | 97.15 | 97.15 | 0.26% | 197,616 |
| May 28, 2025 | 97.95 | 97.95 | 96.60 | 96.90 | 96.90 | -1.07% | 163,426 |
| May 27, 2025 | 97.85 | 99.00 | 97.50 | 97.95 | 97.95 | 0.15% | 126,833 |
| May 26, 2025 | 97.00 | 97.90 | 96.60 | 97.80 | 97.80 | 2.19% | 138,410 |
| May 23, 2025 | 99.15 | 100.30 | 94.00 | 95.70 | 95.70 | -3.48% | 711,430 |
| May 22, 2025 | 102.80 | 105.00 | 98.65 | 99.15 | 99.15 | 1.02% | 1,418,400 |