Stora Enso Oyj(SE:STE.R)
kr 104.30-0.90 (-1.88%)
SE:STE.R
Stora Enso Oyj historical prices
kr 104.30
At close:-0.90 (-1.88%)
Want to see SE:STE.R full AI Analyst Report?
Stora Enso Oyj (STE.R) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 105.70 | 106.70 | 103.50 | 104.30 | 104.30 | -1.88% | 369,527 | 1.45 |
| Nov 09, 2026 | 106.20 | 106.50 | 105.00 | 105.20 | 105.20 | -1.03% | 180,276 | 0.71 |
| Nov 06, 2026 | 106.30 | 107.00 | 105.30 | 106.30 | 106.30 | -0.65% | 168,328 | 0.67 |
| Nov 05, 2026 | 107.10 | 108.90 | 106.50 | 107.00 | 107.00 | +0.00% | 485,984 | 1.98 |
| Nov 04, 2026 | 103.60 | 107.40 | 103.30 | 107.00 | 107.00 | +2.69% | 299,955 | 1.23 |
| Nov 03, 2026 | 102.60 | 104.40 | 101.20 | 104.20 | 104.20 | +1.07% | 713,738 | 2.99 |
| Nov 02, 2026 | 104.00 | 104.40 | 102.40 | 103.10 | 103.10 | -0.87% | 602,860 | 2.61 |
| Oct 30, 2026 | 109.50 | 109.50 | 103.30 | 104.00 | 104.00 | -3.26% | 506,481 | 2.25 |
| Oct 29, 2026 | 107.30 | 108.20 | 106.40 | 107.50 | 107.50 | +0.09% | 260,172 | 1.15 |
| Oct 28, 2026 | 109.80 | 109.80 | 106.80 | 107.40 | 107.40 | -2.45% | 351,441 | 1.57 |
| Oct 27, 2026 | 108.50 | 111.00 | 108.20 | 110.10 | 110.10 | +1.57% | 140,121 | 0.61 |
| Oct 26, 2026 | 107.90 | 109.20 | 107.40 | 108.40 | 108.40 | +0.65% | 164,268 | 0.71 |
| Oct 23, 2026 | 106.80 | 108.20 | 106.00 | 107.70 | 107.70 | +0.65% | 152,607 | 0.66 |
| Oct 22, 2026 | 109.10 | 109.10 | 106.20 | 107.00 | 107.00 | -1.83% | 396,729 | 1.74 |
| Oct 21, 2026 | 110.50 | 110.60 | 109.00 | 109.00 | 109.00 | -1.27% | 246,469 | 1.05 |
| Oct 20, 2026 | 111.40 | 111.40 | 109.70 | 110.40 | 110.40 | -1.16% | 156,179 | 0.57 |
| Oct 19, 2026 | 112.40 | 112.50 | 111.10 | 111.70 | 111.70 | -0.98% | 171,081 | 0.62 |
| Oct 16, 2026 | 111.90 | 112.90 | 111.50 | 112.80 | 112.80 | +1.17% | 232,805 | 0.85 |
| Oct 15, 2026 | 112.70 | 113.20 | 109.20 | 111.50 | 111.50 | -1.50% | 436,692 | 1.63 |
| Oct 14, 2026 | 112.10 | 113.90 | 112.10 | 113.20 | 113.20 | +0.62% | 186,330 | 0.69 |
| Oct 13, 2026 | 111.30 | 114.20 | 111.30 | 112.50 | 112.50 | +1.08% | 263,943 | 0.98 |
| Oct 12, 2026 | 109.70 | 111.50 | 109.70 | 111.30 | 111.30 | +1.46% | 157,506 | 0.59 |
| Oct 09, 2026 | 109.90 | 111.50 | 109.50 | 109.70 | 109.70 | +0.09% | 353,016 | 1.34 |
| Oct 08, 2026 | 109.60 | 110.10 | 108.60 | 109.60 | 109.60 | -0.45% | 119,757 | 0.45 |
| Oct 07, 2026 | 111.60 | 112.00 | 109.70 | 110.10 | 110.10 | -1.78% | 303,799 | 1.14 |
| Oct 06, 2026 | 111.30 | 112.50 | 110.90 | 112.10 | 112.10 | +0.81% | 314,037 | 1.19 |
| Oct 05, 2026 | 113.10 | 113.30 | 111.10 | 111.20 | 111.20 | -1.85% | 274,431 | 1.05 |
| Oct 02, 2026 | 113.20 | 115.40 | 112.70 | 113.30 | 113.30 | +0.27% | 167,526 | 0.64 |
| Oct 01, 2026 | 115.10 | 116.50 | 113.00 | 113.00 | 113.00 | -1.99% | 306,164 | 1.18 |
| Sep 30, 2026 | 116.10 | 116.80 | 115.20 | 115.30 | 115.30 | -0.77% | 110,088 | 0.42 |
| Sep 29, 2026 | 117.30 | 117.90 | 116.10 | 116.20 | 116.20 | -1.11% | 131,522 | 0.51 |
| Sep 28, 2026 | 119.00 | 119.30 | 116.30 | 117.50 | 117.50 | -0.59% | 404,953 | 1.57 |
| Sep 25, 2026 | 118.70 | 118.90 | 117.90 | 118.20 | 118.20 | -0.42% | 234,357 | 0.91 |
| Sep 24, 2026 | 119.20 | 119.80 | 118.20 | 118.70 | 118.70 | -0.62% | 306,841 | 1.20 |
| Sep 23, 2026 | 123.00 | 125.30 | 120.60 | 120.80 | 119.44 | -1.79% | 317,896 | 1.24 |
| Sep 22, 2026 | 120.40 | 123.00 | 120.30 | 123.00 | 121.62 | +3.19% | 347,600 | 1.37 |
| Sep 21, 2026 | 119.30 | 119.70 | 118.20 | 119.20 | 117.86 | +0.76% | 349,369 | 1.40 |
| Sep 18, 2026 | 120.30 | 121.70 | 118.30 | 118.30 | 116.97 | -1.42% | 365,005 | 1.48 |
| Sep 17, 2026 | 117.70 | 120.40 | 117.70 | 120.00 | 118.65 | +1.95% | 196,115 | 0.79 |
| Sep 16, 2026 | 116.40 | 117.70 | 116.00 | 117.70 | 116.38 | +0.60% | 162,597 | 0.66 |
| Sep 15, 2026 | 114.40 | 117.50 | 113.30 | 117.00 | 115.69 | +2.63% | 281,972 | 1.13 |
| Sep 14, 2026 | 114.10 | 114.70 | 112.80 | 114.00 | 112.72 | -0.09% | 184,145 | 0.73 |
| Sep 11, 2026 | 113.80 | 115.40 | 113.40 | 114.10 | 112.82 | +0.53% | 232,746 | 0.93 |
| Sep 10, 2026 | 114.60 | 116.10 | 113.50 | 113.50 | 112.23 | -1.05% | 298,695 | 1.19 |
| Sep 09, 2026 | 114.80 | 118.00 | 113.30 | 114.70 | 113.41 | -0.52% | 257,877 | 1.04 |
| Sep 08, 2026 | 113.00 | 116.30 | 113.00 | 115.30 | 114.01 | +1.85% | 258,078 | 1.04 |
| Sep 07, 2026 | 113.10 | 113.90 | 112.70 | 113.20 | 111.93 | +0.18% | 81,261 | 0.32 |
| Sep 04, 2026 | 111.10 | 113.20 | 110.30 | 113.00 | 111.73 | +1.62% | 215,241 | 0.84 |
| Sep 03, 2026 | 113.30 | 114.90 | 111.20 | 111.20 | 109.95 | -1.94% | 329,551 | 1.28 |
| Sep 02, 2026 | 113.00 | 114.10 | 112.80 | 113.40 | 112.13 | -0.09% | 137,469 | 0.53 |
