Stora Enso Oyj (HEL:STEAV)
Finland
· Delayed Price · Currency is EUR 9.58
-0.14 (-1.44%)
Apr 28, 2026, 6:29 PM EET
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.58 | 9.60 | 9.32 | 9.58 | 9.58 | -1.44% | 7,876 |
| Apr 27, 2026 | 10.00 | 10.00 | 9.60 | 9.72 | 9.72 | -0.21% | 3,604 |
| Apr 24, 2026 | 10.25 | 10.25 | 9.70 | 9.74 | 9.74 | -4.98% | 9,788 |
| Apr 23, 2026 | 10.35 | 10.35 | 10.15 | 10.25 | 10.25 | -1.44% | 2,729 |
| Apr 22, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 3,035 |
| Apr 21, 2026 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 1,931 |
| Apr 20, 2026 | 10.55 | 10.55 | 10.30 | 10.50 | 10.50 | -0.47% | 8,674 |
| Apr 17, 2026 | 10.40 | 10.55 | 10.20 | 10.55 | 10.55 | 3.43% | 2,740 |
| Apr 16, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | 0.49% | 1,723 |
| Apr 15, 2026 | 10.45 | 10.45 | 10.15 | 10.15 | 10.15 | -2.87% | 3,716 |
| Apr 14, 2026 | 10.45 | 10.45 | 10.25 | 10.45 | 10.45 | - | 2,391 |
| Apr 13, 2026 | 10.35 | 10.45 | 10.25 | 10.45 | 10.45 | 0.97% | 4,434 |
| Apr 10, 2026 | 10.40 | 10.45 | 10.20 | 10.35 | 10.35 | 1.97% | 4,298 |
| Apr 9, 2026 | 10.40 | 10.40 | 10.10 | 10.15 | 10.15 | -2.40% | 6,334 |
| Apr 8, 2026 | 10.35 | 10.45 | 10.25 | 10.40 | 10.40 | 5.05% | 7,296 |
| Apr 7, 2026 | 10.15 | 10.30 | 9.90 | 9.90 | 9.90 | -1.98% | 10,750 |
| Apr 2, 2026 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | 0.50% | 1,831 |
| Apr 1, 2026 | 10.45 | 10.45 | 10.05 | 10.05 | 10.05 | -0.50% | 3,429 |
| Mar 31, 2026 | 10.00 | 10.15 | 9.92 | 10.10 | 10.10 | - | 2,744 |
| Mar 30, 2026 | 9.92 | 10.10 | 9.88 | 10.10 | 10.10 | 1.20% | 2,513 |
| Mar 27, 2026 | 10.05 | 10.05 | 9.88 | 9.98 | 9.98 | -1.67% | 2,070 |
| Mar 26, 2026 | 10.15 | 10.25 | 10.00 | 10.15 | 10.15 | 1.50% | 3,255 |
| Mar 25, 2026 | 10.10 | 10.25 | 10.00 | 10.00 | 10.00 | 0.60% | 14,839 |
| Mar 24, 2026 | 9.96 | 9.96 | 9.74 | 9.94 | 9.81 | -0.20% | 8,363 |
| Mar 23, 2026 | 9.32 | 10.20 | 9.30 | 9.96 | 9.83 | 6.18% | 24,898 |
| Mar 20, 2026 | 9.78 | 9.92 | 9.38 | 9.38 | 9.26 | -4.09% | 5,180 |
| Mar 19, 2026 | 10.25 | 10.25 | 9.74 | 9.78 | 9.65 | -3.17% | 9,619 |
| Mar 18, 2026 | 10.55 | 10.55 | 10.10 | 10.10 | 9.97 | -3.35% | 8,741 |
| Mar 17, 2026 | 10.30 | 10.50 | 10.25 | 10.45 | 10.31 | 1.46% | 1,278 |
| Mar 16, 2026 | 10.30 | 10.45 | 10.25 | 10.30 | 10.17 | - | 10,090 |
| Mar 13, 2026 | 10.75 | 10.75 | 10.30 | 10.30 | 10.17 | -4.63% | 9,257 |
| Mar 12, 2026 | 10.70 | 10.85 | 10.65 | 10.80 | 10.66 | 0.47% | 5,079 |
| Mar 11, 2026 | 10.85 | 10.85 | 10.55 | 10.75 | 10.61 | -0.92% | 6,113 |
| Mar 10, 2026 | 10.60 | 10.85 | 10.60 | 10.85 | 10.71 | 5.34% | 4,595 |
| Mar 9, 2026 | 10.55 | 10.55 | 10.25 | 10.30 | 10.17 | -5.50% | 6,222 |
| Mar 6, 2026 | 11.00 | 11.00 | 10.65 | 10.90 | 10.76 | -2.68% | 5,724 |
| Mar 5, 2026 | 10.95 | 11.20 | 10.85 | 11.20 | 11.05 | 2.28% | 6,322 |
| Mar 4, 2026 | 10.75 | 11.05 | 10.65 | 10.95 | 10.81 | 0.92% | 3,379 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.45 | 10.85 | 10.71 | -3.56% | 35,662 |
| Mar 2, 2026 | 11.30 | 11.30 | 11.05 | 11.25 | 11.10 | -2.60% | 12,342 |
| Feb 27, 2026 | 11.50 | 11.60 | 11.40 | 11.55 | 11.40 | 0.43% | 4,954 |
| Feb 26, 2026 | 11.55 | 11.60 | 11.40 | 11.50 | 11.35 | -0.43% | 3,644 |
| Feb 25, 2026 | 11.45 | 11.60 | 11.35 | 11.55 | 11.40 | - | 4,382 |
| Feb 24, 2026 | 11.00 | 11.55 | 11.00 | 11.55 | 11.40 | 2.67% | 10,032 |
| Feb 23, 2026 | 11.30 | 11.40 | 11.15 | 11.25 | 11.10 | -0.88% | 5,140 |
| Feb 20, 2026 | 11.30 | 11.45 | 11.25 | 11.35 | 11.20 | 0.44% | 5,269 |
| Feb 19, 2026 | 11.40 | 11.45 | 11.30 | 11.30 | 11.15 | -0.44% | 1,852 |
| Feb 18, 2026 | 11.50 | 11.50 | 11.35 | 11.35 | 11.20 | -0.87% | 1,632 |
| Feb 17, 2026 | 11.50 | 11.55 | 11.30 | 11.45 | 11.30 | - | 10,246 |
| Feb 16, 2026 | 11.85 | 11.85 | 11.40 | 11.45 | 11.30 | -3.78% | 11,628 |
| Feb 13, 2026 | 11.80 | 11.90 | 11.50 | 11.90 | 11.74 | - | 4,009 |
| Feb 12, 2026 | 12.05 | 12.15 | 11.75 | 11.90 | 11.74 | -0.83% | 12,583 |
| Feb 11, 2026 | 11.40 | 12.05 | 11.40 | 12.00 | 11.84 | 5.73% | 6,052 |
| Feb 10, 2026 | 10.90 | 11.40 | 10.90 | 11.35 | 11.20 | 5.09% | 27,274 |
| Feb 9, 2026 | 10.65 | 10.95 | 10.65 | 10.80 | 10.66 | 0.93% | 2,845 |
| Feb 6, 2026 | 10.80 | 10.80 | 10.35 | 10.70 | 10.56 | -0.47% | 3,814 |
| Feb 5, 2026 | 10.70 | 10.75 | 10.40 | 10.75 | 10.61 | 0.94% | 7,238 |
| Feb 4, 2026 | 10.05 | 10.80 | 10.05 | 10.65 | 10.51 | 6.50% | 15,191 |
| Feb 3, 2026 | 10.20 | 10.20 | 9.98 | 10.00 | 9.87 | -0.99% | 4,435 |
| Feb 2, 2026 | 9.90 | 10.10 | 9.80 | 10.10 | 9.97 | 1.81% | 5,338 |
| Jan 30, 2026 | 10.30 | 10.30 | 9.88 | 9.92 | 9.79 | -4.15% | 9,470 |
| Jan 29, 2026 | 10.45 | 10.65 | 10.30 | 10.35 | 10.21 | -1.43% | 5,633 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.40 | 10.50 | 10.36 | -1.41% | 1,834 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.55 | 10.65 | 10.51 | - | 541 |
| Jan 26, 2026 | 10.65 | 10.75 | 10.60 | 10.65 | 10.51 | 0.47% | 734 |
| Jan 23, 2026 | 11.00 | 11.00 | 10.60 | 10.60 | 10.46 | -1.40% | 1,261 |
| Jan 22, 2026 | 10.60 | 10.75 | 10.50 | 10.75 | 10.61 | 3.86% | 3,061 |
| Jan 21, 2026 | 10.05 | 10.50 | 10.00 | 10.35 | 10.21 | 2.48% | 8,523 |
| Jan 20, 2026 | 10.40 | 10.40 | 10.05 | 10.10 | 9.97 | -2.42% | 4,297 |
| Jan 19, 2026 | 10.50 | 10.50 | 10.30 | 10.35 | 10.21 | -3.27% | 5,036 |
| Jan 16, 2026 | 11.00 | 11.05 | 10.70 | 10.70 | 10.56 | -2.73% | 4,435 |
| Jan 15, 2026 | 11.05 | 11.05 | 10.90 | 11.00 | 10.86 | -0.45% | 3,820 |
| Jan 14, 2026 | 11.00 | 11.05 | 10.70 | 11.05 | 10.91 | 0.91% | 5,769 |
| Jan 13, 2026 | 10.75 | 11.15 | 10.75 | 10.95 | 10.81 | 1.86% | 8,765 |
| Jan 12, 2026 | 10.95 | 10.95 | 10.75 | 10.75 | 10.61 | -1.83% | 16,335 |
| Jan 9, 2026 | 10.90 | 10.95 | 10.80 | 10.95 | 10.81 | 0.46% | 3,090 |
| Jan 8, 2026 | 11.20 | 11.20 | 10.60 | 10.90 | 10.76 | -2.68% | 8,162 |
| Jan 7, 2026 | 11.20 | 11.25 | 10.85 | 11.20 | 11.05 | 2.28% | 9,473 |
| Jan 5, 2026 | 11.00 | 11.10 | 10.80 | 10.95 | 10.81 | 0.92% | 5,532 |
| Jan 2, 2026 | 10.65 | 11.00 | 10.65 | 10.85 | 10.71 | 1.88% | 7,911 |
| Dec 30, 2025 | 10.55 | 10.75 | 10.55 | 10.65 | 10.51 | 0.95% | 7,014 |
| Dec 29, 2025 | 10.35 | 10.60 | 10.35 | 10.55 | 10.41 | 1.93% | 7,693 |
| Dec 23, 2025 | 10.40 | 10.40 | 10.25 | 10.35 | 10.21 | 0.49% | 1,364 |
| Dec 22, 2025 | 10.30 | 10.40 | 10.25 | 10.30 | 10.17 | - | 7,892 |
| Dec 19, 2025 | 10.40 | 10.45 | 10.30 | 10.30 | 10.17 | -0.48% | 3,916 |
| Dec 18, 2025 | 10.35 | 10.45 | 10.25 | 10.35 | 10.21 | 1.47% | 2,448 |
| Dec 17, 2025 | 10.25 | 10.35 | 10.20 | 10.20 | 10.07 | - | 5,620 |
| Dec 16, 2025 | 10.25 | 10.40 | 10.15 | 10.20 | 10.07 | 0.49% | 2,444 |
| Dec 15, 2025 | 10.35 | 10.40 | 10.15 | 10.15 | 10.02 | -1.93% | 6,970 |
| Dec 12, 2025 | 10.25 | 10.35 | 10.20 | 10.35 | 10.21 | 2.48% | 6,021 |
| Dec 11, 2025 | 10.25 | 10.65 | 10.10 | 10.10 | 9.97 | -1.46% | 14,010 |
| Dec 10, 2025 | 10.10 | 10.35 | 10.10 | 10.25 | 10.12 | - | 6,742 |
| Dec 9, 2025 | 10.30 | 10.30 | 10.10 | 10.25 | 10.12 | -0.97% | 7,365 |
| Dec 8, 2025 | 10.35 | 10.35 | 10.20 | 10.35 | 10.21 | -0.48% | 6,123 |
| Dec 5, 2025 | 10.50 | 10.65 | 10.30 | 10.40 | 10.26 | -0.95% | 11,906 |
| Dec 4, 2025 | 10.50 | 10.65 | 10.50 | 10.50 | 10.36 | 1.45% | 4,353 |
| Dec 3, 2025 | 10.20 | 10.70 | 10.20 | 10.35 | 10.21 | 1.97% | 3,518 |
| Dec 2, 2025 | 10.20 | 10.25 | 10.15 | 10.15 | 10.02 | -0.98% | 5,846 |
| Dec 1, 2025 | 10.25 | 10.35 | 10.15 | 10.25 | 10.12 | -0.49% | 15,433 |
| Nov 28, 2025 | 10.30 | 10.45 | 10.30 | 10.30 | 10.17 | -0.48% | 2,668 |