Stora Enso Oyj (STO:STE.R)
Sweden · Delayed Price · Currency is SEK 112.60
-1.20 (-1.05%)
At close: Dec 5, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.60 | 114.60 | 112.30 | 112.60 | 112.60 | -1.05% | 883,964 |
| Dec 4, 2025 | 111.90 | 114.90 | 111.90 | 113.80 | 113.80 | 2.15% | 340,828 |
| Dec 3, 2025 | 109.30 | 114.20 | 109.30 | 111.40 | 111.40 | 2.20% | 391,149 |
| Dec 2, 2025 | 110.10 | 110.40 | 108.50 | 109.00 | 109.00 | -1.18% | 175,994 |
| Dec 1, 2025 | 110.30 | 110.90 | 108.90 | 110.30 | 110.30 | -1.08% | 164,434 |
| Nov 28, 2025 | 112.00 | 112.40 | 110.60 | 111.50 | 111.50 | - | 652,077 |
| Nov 27, 2025 | 110.20 | 111.90 | 110.00 | 111.50 | 111.50 | 1.00% | 125,232 |
| Nov 26, 2025 | 111.50 | 111.80 | 109.40 | 110.40 | 110.40 | -0.63% | 307,103 |
| Nov 25, 2025 | 108.00 | 112.00 | 107.80 | 111.10 | 111.10 | 2.68% | 356,812 |
| Nov 24, 2025 | 107.00 | 108.80 | 106.30 | 108.20 | 108.20 | 1.60% | 322,506 |
| Nov 21, 2025 | 104.30 | 107.20 | 103.70 | 106.50 | 106.50 | 1.43% | 252,473 |
| Nov 20, 2025 | 108.00 | 108.50 | 104.90 | 105.00 | 105.00 | -2.78% | 208,277 |
| Nov 19, 2025 | 106.60 | 109.10 | 106.20 | 108.00 | 108.00 | 1.12% | 228,036 |
| Nov 18, 2025 | 109.10 | 109.10 | 106.10 | 106.80 | 106.80 | -3.00% | 405,813 |
| Nov 17, 2025 | 112.10 | 112.20 | 109.90 | 110.10 | 110.10 | -1.78% | 388,547 |
| Nov 14, 2025 | 115.40 | 120.60 | 110.20 | 112.10 | 112.10 | -3.03% | 2,035,488 |
| Nov 13, 2025 | 116.90 | 118.00 | 115.60 | 115.60 | 115.60 | -0.86% | 416,312 |
| Nov 12, 2025 | 114.90 | 117.40 | 114.70 | 116.60 | 116.60 | 1.57% | 420,800 |
| Nov 11, 2025 | 112.30 | 115.10 | 112.30 | 114.80 | 114.80 | 2.23% | 625,832 |
| Nov 10, 2025 | 111.40 | 113.50 | 111.00 | 112.30 | 112.30 | 1.26% | 363,085 |
| Nov 7, 2025 | 110.60 | 111.60 | 109.50 | 110.90 | 110.90 | -0.18% | 185,644 |
| Nov 6, 2025 | 110.80 | 112.60 | 110.70 | 111.10 | 111.10 | 0.27% | 232,624 |
| Nov 5, 2025 | 109.20 | 111.40 | 108.40 | 110.80 | 110.80 | 0.64% | 158,025 |
| Nov 4, 2025 | 109.10 | 110.10 | 107.70 | 110.10 | 110.10 | 0.55% | 140,800 |
| Nov 3, 2025 | 109.40 | 111.20 | 109.00 | 109.50 | 109.50 | -1.26% | 173,283 |
| Oct 31, 2025 | 109.00 | 111.20 | 109.00 | 110.90 | 110.90 | 1.84% | 180,283 |
| Oct 30, 2025 | 106.00 | 109.00 | 106.00 | 108.90 | 108.90 | 2.45% | 312,415 |
| Oct 29, 2025 | 106.00 | 107.30 | 105.40 | 106.30 | 106.30 | 0.09% | 177,629 |
| Oct 28, 2025 | 105.70 | 106.30 | 104.30 | 106.20 | 106.20 | 0.09% | 149,213 |
| Oct 27, 2025 | 107.20 | 107.90 | 104.70 | 106.10 | 106.10 | -1.03% | 284,029 |
| Oct 24, 2025 | 105.00 | 107.80 | 104.50 | 107.20 | 107.20 | 2.29% | 448,559 |
| Oct 23, 2025 | 99.80 | 104.80 | 99.45 | 104.80 | 104.80 | 8.49% | 1,548,297 |
| Oct 22, 2025 | 95.60 | 97.15 | 95.15 | 96.60 | 96.60 | 0.57% | 373,293 |
| Oct 21, 2025 | 95.85 | 96.05 | 94.20 | 96.05 | 96.05 | 0.05% | 323,207 |
| Oct 20, 2025 | 95.95 | 96.00 | 94.05 | 96.00 | 96.00 | -0.10% | 878,973 |
| Oct 17, 2025 | 94.75 | 96.20 | 94.05 | 96.10 | 96.10 | 1.00% | 500,586 |
| Oct 16, 2025 | 97.20 | 97.20 | 93.75 | 95.15 | 95.15 | -1.91% | 840,577 |
| Oct 15, 2025 | 96.90 | 97.85 | 96.10 | 97.00 | 97.00 | 0.73% | 282,363 |
| Oct 14, 2025 | 95.00 | 96.70 | 94.90 | 96.30 | 96.30 | 0.21% | 318,143 |
| Oct 13, 2025 | 95.70 | 96.55 | 94.95 | 96.10 | 96.10 | 0.73% | 283,174 |
| Oct 10, 2025 | 97.45 | 98.10 | 95.30 | 95.40 | 95.40 | -2.10% | 388,612 |
| Oct 9, 2025 | 97.40 | 98.55 | 96.85 | 97.45 | 97.45 | 0.10% | 438,503 |
| Oct 8, 2025 | 98.20 | 98.55 | 96.80 | 97.35 | 97.35 | -1.22% | 423,391 |
| Oct 7, 2025 | 99.30 | 100.00 | 97.85 | 98.55 | 98.55 | -0.76% | 471,803 |
| Oct 6, 2025 | 104.20 | 104.20 | 97.20 | 99.30 | 99.30 | -5.25% | 1,685,883 |
| Oct 3, 2025 | 104.70 | 105.50 | 103.80 | 104.80 | 104.80 | 0.38% | 214,918 |
| Oct 2, 2025 | 105.20 | 105.90 | 103.20 | 104.40 | 104.40 | -0.76% | 131,982 |
| Oct 1, 2025 | 102.80 | 106.00 | 102.60 | 105.20 | 105.20 | 2.04% | 333,367 |
| Sep 30, 2025 | 103.30 | 104.50 | 101.40 | 103.10 | 103.10 | -0.48% | 320,392 |
| Sep 29, 2025 | 102.10 | 104.00 | 102.10 | 103.60 | 103.60 | 2.07% | 256,778 |