Stora Enso Oyj (HEL:STERV)
Finland
· Delayed Price · Currency is EUR 10.32
-0.33 (-3.14%)
At close: Mar 9, 2026
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.40 | 10.46 | 10.26 | 10.34 | - | -2.96% | 308,022 |
| Mar 6, 2026 | 10.90 | 10.98 | 10.56 | 10.66 | 10.66 | -1.11% | 1,508,362 |
| Mar 5, 2026 | 10.85 | 11.11 | 10.78 | 10.78 | 10.78 | -0.65% | 1,495,314 |
| Mar 4, 2026 | 10.70 | 11.00 | 10.64 | 10.85 | 10.85 | 1.07% | 1,498,490 |
| Mar 3, 2026 | 10.91 | 10.92 | 10.47 | 10.73 | 10.73 | -3.03% | 2,731,149 |
| Mar 2, 2026 | 11.30 | 11.31 | 11.01 | 11.07 | 11.07 | -3.82% | 1,967,787 |
| Feb 27, 2026 | 11.45 | 11.51 | 11.35 | 11.51 | 11.51 | 1.19% | 2,411,162 |
| Feb 26, 2026 | 11.31 | 11.51 | 11.25 | 11.37 | 11.37 | -0.26% | 1,217,599 |
| Feb 25, 2026 | 11.39 | 11.51 | 11.25 | 11.40 | 11.40 | 0.26% | 994,862 |
| Feb 24, 2026 | 11.30 | 11.50 | 11.28 | 11.37 | 11.37 | 1.52% | 1,275,082 |
| Feb 23, 2026 | 11.32 | 11.34 | 11.15 | 11.20 | 11.20 | -0.80% | 809,905 |
| Feb 20, 2026 | 11.35 | 11.44 | 11.20 | 11.29 | 11.29 | 0.04% | 1,070,289 |
| Feb 19, 2026 | 11.30 | 11.43 | 11.22 | 11.29 | 11.29 | -0.75% | 902,411 |
| Feb 18, 2026 | 11.45 | 11.45 | 11.28 | 11.37 | 11.37 | -0.13% | 1,137,567 |
| Feb 17, 2026 | 11.38 | 11.44 | 11.26 | 11.39 | 11.39 | 0.04% | 974,646 |
| Feb 16, 2026 | 11.67 | 11.68 | 11.29 | 11.38 | 11.38 | -2.07% | 1,467,613 |
| Feb 13, 2026 | 11.74 | 11.81 | 11.50 | 11.62 | 11.62 | -1.65% | 2,712,770 |
| Feb 12, 2026 | 12.10 | 12.26 | 11.75 | 11.82 | 11.82 | -1.66% | 2,597,790 |
| Feb 11, 2026 | 11.37 | 12.05 | 11.29 | 12.02 | 12.02 | 6.19% | 3,638,373 |
| Feb 10, 2026 | 10.95 | 11.34 | 10.92 | 11.32 | 11.32 | 3.95% | 2,412,050 |
| Feb 9, 2026 | 10.77 | 10.89 | 10.68 | 10.89 | 10.89 | 1.97% | 1,627,249 |
| Feb 6, 2026 | 10.55 | 10.68 | 10.35 | 10.68 | 10.68 | 0.05% | 1,273,321 |
| Feb 5, 2026 | 10.61 | 10.67 | 10.33 | 10.67 | 10.67 | 0.80% | 1,888,522 |
| Feb 4, 2026 | 10.00 | 10.67 | 9.73 | 10.59 | 10.59 | 7.57% | 3,516,719 |
| Feb 3, 2026 | 9.85 | 9.94 | 9.76 | 9.84 | 9.84 | 0.16% | 1,563,394 |
| Feb 2, 2026 | 9.59 | 9.86 | 9.52 | 9.82 | 9.82 | 0.88% | 1,947,887 |
| Jan 30, 2026 | 10.05 | 10.05 | 9.67 | 9.74 | 9.74 | -4.72% | 2,653,268 |
| Jan 29, 2026 | 10.41 | 10.48 | 10.15 | 10.22 | 10.22 | -1.64% | 1,717,700 |
| Jan 28, 2026 | 10.43 | 10.46 | 10.25 | 10.39 | 10.39 | -0.34% | 1,019,515 |
| Jan 27, 2026 | 10.51 | 10.54 | 10.34 | 10.43 | 10.43 | -0.43% | 1,066,014 |
| Jan 26, 2026 | 10.43 | 10.59 | 10.43 | 10.47 | 10.47 | 0.67% | 1,048,504 |
| Jan 23, 2026 | 10.49 | 10.59 | 10.35 | 10.40 | 10.40 | -1.09% | 1,019,663 |
| Jan 22, 2026 | 10.34 | 10.55 | 10.31 | 10.52 | 10.52 | 3.39% | 1,439,572 |
| Jan 21, 2026 | 9.90 | 10.25 | 9.87 | 10.17 | 10.17 | 2.81% | 1,525,434 |
| Jan 20, 2026 | 10.14 | 10.15 | 9.84 | 9.89 | 9.89 | -2.88% | 1,786,110 |
| Jan 19, 2026 | 10.36 | 10.36 | 10.18 | 10.19 | 10.19 | -3.78% | 1,981,877 |
| Jan 16, 2026 | 10.74 | 10.76 | 10.45 | 10.59 | 10.59 | -1.40% | 1,710,799 |
| Jan 15, 2026 | 10.85 | 10.85 | 10.58 | 10.74 | 10.74 | -1.24% | 1,674,479 |
| Jan 14, 2026 | 10.75 | 10.87 | 10.49 | 10.87 | 10.87 | 1.12% | 1,804,060 |
| Jan 13, 2026 | 10.65 | 10.91 | 10.65 | 10.75 | 10.75 | 0.99% | 1,737,150 |
| Jan 12, 2026 | 10.79 | 10.81 | 10.55 | 10.65 | 10.65 | -0.79% | 913,578 |
| Jan 9, 2026 | 10.60 | 10.78 | 10.58 | 10.73 | 10.73 | 1.61% | 1,033,722 |
| Jan 8, 2026 | 10.75 | 10.75 | 10.38 | 10.56 | 10.56 | -1.72% | 1,221,977 |
| Jan 7, 2026 | 10.77 | 11.03 | 10.67 | 10.75 | 10.75 | - | 1,588,215 |
| Jan 5, 2026 | 10.90 | 10.97 | 10.67 | 10.75 | 10.75 | -0.69% | 761,083 |
| Jan 2, 2026 | 10.73 | 10.90 | 10.72 | 10.82 | 10.82 | 1.07% | 714,733 |
| Dec 30, 2025 | 10.60 | 10.73 | 10.55 | 10.71 | 10.71 | 1.04% | 1,023,234 |
| Dec 29, 2025 | 10.34 | 10.60 | 10.34 | 10.60 | 10.60 | 2.71% | 884,637 |
| Dec 23, 2025 | 10.27 | 10.39 | 10.25 | 10.32 | 10.32 | 0.10% | 761,391 |
| Dec 22, 2025 | 10.30 | 10.36 | 10.25 | 10.31 | 10.31 | 0.10% | 832,775 |
| Dec 19, 2025 | 10.37 | 10.43 | 10.28 | 10.30 | 10.30 | -0.68% | 2,962,639 |
| Dec 18, 2025 | 10.17 | 10.41 | 10.13 | 10.37 | 10.37 | 1.97% | 1,878,790 |
| Dec 17, 2025 | 10.15 | 10.26 | 10.04 | 10.17 | 10.17 | - | 1,104,353 |
| Dec 16, 2025 | 10.13 | 10.27 | 10.09 | 10.17 | 10.17 | 0.54% | 3,852,033 |
| Dec 15, 2025 | 10.14 | 10.28 | 10.08 | 10.11 | 10.11 | -0.25% | 1,583,622 |
| Dec 12, 2025 | 10.29 | 10.30 | 10.11 | 10.14 | 10.14 | -1.22% | 1,822,169 |
| Dec 11, 2025 | 10.33 | 10.53 | 10.22 | 10.26 | 10.26 | -0.53% | 2,098,729 |
| Dec 10, 2025 | 10.12 | 10.32 | 10.05 | 10.32 | 10.32 | 1.43% | 1,112,599 |
| Dec 9, 2025 | 10.25 | 10.28 | 10.09 | 10.17 | 10.17 | -0.73% | 1,200,681 |
| Dec 8, 2025 | 10.30 | 10.30 | 10.14 | 10.25 | 10.25 | -0.53% | 1,182,213 |
| Dec 5, 2025 | 10.36 | 10.46 | 10.25 | 10.30 | 10.30 | -0.96% | 1,424,100 |
| Dec 4, 2025 | 10.27 | 10.48 | 10.23 | 10.40 | 10.40 | 1.86% | 2,086,844 |
| Dec 3, 2025 | 9.95 | 10.44 | 9.95 | 10.21 | 10.21 | 2.78% | 1,394,571 |
| Dec 2, 2025 | 10.07 | 10.08 | 9.89 | 9.93 | 9.93 | -0.81% | 1,105,883 |
| Dec 1, 2025 | 10.08 | 10.11 | 9.93 | 10.02 | 10.02 | -1.14% | 1,476,238 |
| Nov 28, 2025 | 10.18 | 10.23 | 10.07 | 10.13 | 10.13 | -0.34% | 1,387,422 |
| Nov 27, 2025 | 10.00 | 10.19 | 9.99 | 10.17 | 10.17 | 1.60% | 747,460 |
| Nov 26, 2025 | 10.08 | 10.15 | 9.93 | 10.01 | 10.01 | -0.35% | 1,563,589 |
| Nov 25, 2025 | 9.88 | 10.14 | 9.75 | 10.04 | 10.04 | 1.83% | 1,824,145 |
| Nov 24, 2025 | 9.76 | 9.90 | 9.67 | 9.86 | 9.86 | 2.13% | 3,376,898 |
| Nov 21, 2025 | 9.45 | 9.72 | 9.39 | 9.65 | 9.65 | 1.11% | 1,418,356 |
| Nov 20, 2025 | 9.80 | 9.86 | 9.52 | 9.55 | 9.55 | -2.57% | 1,213,598 |
| Nov 19, 2025 | 9.70 | 9.93 | 9.67 | 9.80 | 9.80 | 1.09% | 1,269,752 |
| Nov 18, 2025 | 9.92 | 9.94 | 9.64 | 9.69 | 9.69 | -3.35% | 1,840,937 |
| Nov 17, 2025 | 10.24 | 10.25 | 10.03 | 10.03 | 10.03 | -2.05% | 1,446,968 |
| Nov 14, 2025 | 10.52 | 11.00 | 10.03 | 10.24 | 10.24 | -3.12% | 4,281,650 |
| Nov 13, 2025 | 10.69 | 10.80 | 10.57 | 10.57 | 10.57 | -0.89% | 1,252,416 |
| Nov 12, 2025 | 10.51 | 10.73 | 10.46 | 10.67 | 10.67 | 1.67% | 1,813,956 |
| Nov 11, 2025 | 10.21 | 10.50 | 10.20 | 10.49 | 10.49 | 2.89% | 1,867,512 |
| Nov 10, 2025 | 10.14 | 10.32 | 10.12 | 10.20 | 10.20 | 1.65% | 1,425,374 |
| Nov 7, 2025 | 9.99 | 10.11 | 9.90 | 10.03 | 10.03 | -0.10% | 2,460,463 |
| Nov 6, 2025 | 10.10 | 10.25 | 10.04 | 10.04 | 10.04 | -0.35% | 2,032,082 |
| Nov 5, 2025 | 9.90 | 10.12 | 9.85 | 10.08 | 10.08 | 0.50% | 1,138,182 |
| Nov 4, 2025 | 9.96 | 10.03 | 9.83 | 10.03 | 10.03 | 0.20% | 792,261 |
| Nov 3, 2025 | 10.00 | 10.17 | 9.95 | 10.01 | 10.01 | -0.94% | 1,636,983 |
| Oct 31, 2025 | 10.00 | 10.22 | 9.98 | 10.10 | 10.10 | 1.08% | 3,028,178 |
| Oct 30, 2025 | 9.74 | 10.00 | 9.70 | 9.99 | 9.99 | 2.40% | 1,443,344 |
| Oct 29, 2025 | 9.71 | 9.85 | 9.66 | 9.76 | 9.76 | 0.23% | 1,513,733 |
| Oct 28, 2025 | 9.67 | 9.75 | 9.55 | 9.74 | 9.74 | 0.47% | 1,210,115 |
| Oct 27, 2025 | 9.84 | 9.89 | 9.58 | 9.69 | 9.69 | -1.18% | 1,351,741 |
| Oct 24, 2025 | 9.68 | 9.86 | 9.58 | 9.81 | 9.81 | 2.15% | 2,008,963 |
| Oct 23, 2025 | 9.12 | 9.61 | 9.11 | 9.60 | 9.60 | 8.38% | 3,557,690 |
| Oct 22, 2025 | 8.76 | 8.91 | 8.70 | 8.86 | 8.86 | 1.12% | 1,531,245 |
| Oct 21, 2025 | 8.72 | 8.78 | 8.60 | 8.76 | 8.76 | 0.23% | 1,524,562 |
| Oct 20, 2025 | 8.73 | 8.74 | 8.55 | 8.74 | 8.74 | 0.14% | 1,198,373 |
| Oct 17, 2025 | 8.59 | 8.74 | 8.50 | 8.73 | 8.73 | 0.67% | 1,708,284 |
| Oct 16, 2025 | 8.81 | 8.81 | 8.50 | 8.67 | 8.67 | -1.57% | 2,604,578 |
| Oct 15, 2025 | 8.74 | 8.87 | 8.71 | 8.81 | 8.81 | 1.15% | 1,415,077 |
| Oct 14, 2025 | 8.63 | 8.79 | 8.61 | 8.71 | 8.71 | -0.34% | 1,383,717 |
| Oct 13, 2025 | 8.65 | 8.74 | 8.63 | 8.74 | 8.74 | 1.27% | 994,509 |