Stora Enso Oyj (HEL:STERV)
Finland
· Delayed Price · Currency is EUR 9.30
-0.33 (-3.39%)
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 | 9.56 | 9.56 | 9.28 | 9.30 | 9.30 | -3.39% | 1,950,362 |
| Apr 27, 2026 | 9.67 | 9.67 | 9.55 | 9.63 | 9.63 | -0.43% | 1,692,784 |
| Apr 24, 2026 | 10.20 | 10.21 | 9.65 | 9.67 | 9.67 | -5.50% | 2,129,997 |
| Apr 23, 2026 | 10.26 | 10.33 | 10.18 | 10.24 | 10.24 | -0.58% | 1,064,422 |
| Apr 22, 2026 | 10.32 | 10.40 | 10.29 | 10.30 | 10.30 | -0.24% | 1,116,349 |
| Apr 21, 2026 | 10.45 | 10.49 | 10.29 | 10.32 | 10.32 | -1.67% | 1,188,884 |
| Apr 20, 2026 | 10.42 | 10.50 | 10.30 | 10.50 | 10.50 | -0.24% | 1,644,263 |
| Apr 17, 2026 | 10.29 | 10.55 | 10.18 | 10.52 | 10.52 | 2.53% | 2,485,793 |
| Apr 16, 2026 | 10.25 | 10.37 | 10.19 | 10.26 | 10.26 | 0.10% | 1,226,857 |
| Apr 15, 2026 | 10.34 | 10.38 | 10.18 | 10.25 | 10.25 | -0.87% | 1,153,340 |
| Apr 14, 2026 | 10.44 | 10.46 | 10.22 | 10.34 | 10.34 | - | 1,088,479 |
| Apr 13, 2026 | 10.27 | 10.35 | 10.21 | 10.34 | 10.34 | -0.05% | 1,633,710 |
| Apr 10, 2026 | 10.10 | 10.43 | 10.07 | 10.35 | 10.35 | 2.43% | 1,567,379 |
| Apr 9, 2026 | 10.28 | 10.42 | 10.05 | 10.10 | 10.10 | -1.94% | 1,593,978 |
| Apr 8, 2026 | 10.45 | 10.45 | 10.22 | 10.30 | 10.30 | 4.02% | 2,174,077 |
| Apr 7, 2026 | 10.10 | 10.26 | 9.84 | 9.90 | 9.90 | -1.47% | 1,741,560 |
| Apr 2, 2026 | 10.04 | 10.15 | 9.98 | 10.05 | 10.05 | -1.13% | 1,546,685 |
| Apr 1, 2026 | 10.38 | 10.40 | 10.13 | 10.17 | 10.17 | 0.99% | 1,277,028 |
| Mar 31, 2026 | 9.90 | 10.13 | 9.87 | 10.07 | 10.07 | 1.56% | 2,619,851 |
| Mar 30, 2026 | 9.95 | 10.05 | 9.85 | 9.91 | 9.91 | 0.63% | 1,647,695 |
| Mar 27, 2026 | 10.06 | 10.10 | 9.83 | 9.85 | 9.85 | -2.11% | 1,534,220 |
| Mar 26, 2026 | 9.98 | 10.20 | 9.96 | 10.06 | 10.06 | -0.05% | 1,527,741 |
| Mar 25, 2026 | 10.00 | 10.14 | 9.97 | 10.07 | 10.07 | 1.03% | 1,532,636 |
| Mar 24, 2026 | 9.80 | 10.01 | 9.73 | 9.96 | 9.83 | 0.87% | 1,935,504 |
| Mar 23, 2026 | 9.32 | 10.14 | 9.27 | 9.88 | 9.75 | 3.13% | 2,804,297 |
| Mar 20, 2026 | 9.78 | 9.87 | 9.58 | 9.58 | 9.45 | -0.99% | 4,417,192 |
| Mar 19, 2026 | 9.90 | 9.92 | 9.67 | 9.67 | 9.55 | -4.38% | 2,895,342 |
| Mar 18, 2026 | 10.38 | 10.46 | 10.11 | 10.12 | 9.98 | -2.13% | 2,088,014 |
| Mar 17, 2026 | 10.23 | 10.39 | 10.12 | 10.34 | 10.20 | 1.22% | 1,043,218 |
| Mar 16, 2026 | 10.24 | 10.40 | 10.20 | 10.21 | 10.08 | -0.63% | 1,435,260 |
| Mar 13, 2026 | 10.50 | 10.55 | 10.25 | 10.28 | 10.14 | -3.52% | 2,017,017 |
| Mar 12, 2026 | 10.65 | 10.82 | 10.58 | 10.65 | 10.51 | -0.28% | 1,562,156 |
| Mar 11, 2026 | 10.58 | 10.68 | 10.53 | 10.68 | 10.54 | 0.52% | 992,097 |
| Mar 10, 2026 | 10.60 | 10.78 | 10.59 | 10.63 | 10.49 | 2.96% | 2,228,793 |
| Mar 9, 2026 | 10.40 | 10.46 | 10.26 | 10.32 | 10.19 | -3.14% | 1,522,317 |
| Mar 6, 2026 | 10.90 | 10.98 | 10.56 | 10.66 | 10.52 | -1.11% | 1,508,362 |
| Mar 5, 2026 | 10.85 | 11.11 | 10.78 | 10.78 | 10.63 | -0.65% | 1,495,314 |
| Mar 4, 2026 | 10.70 | 11.00 | 10.64 | 10.85 | 10.70 | 1.07% | 1,498,490 |
| Mar 3, 2026 | 10.91 | 10.92 | 10.47 | 10.73 | 10.59 | -3.03% | 2,731,149 |
| Mar 2, 2026 | 11.30 | 11.31 | 11.01 | 11.07 | 10.92 | -3.82% | 1,967,787 |
| Feb 27, 2026 | 11.45 | 11.51 | 11.35 | 11.51 | 11.35 | 1.19% | 2,411,162 |
| Feb 26, 2026 | 11.31 | 11.51 | 11.25 | 11.37 | 11.22 | -0.26% | 1,217,599 |
| Feb 25, 2026 | 11.39 | 11.51 | 11.25 | 11.40 | 11.25 | 0.26% | 994,862 |
| Feb 24, 2026 | 11.30 | 11.50 | 11.28 | 11.37 | 11.22 | 1.52% | 1,275,082 |
| Feb 23, 2026 | 11.32 | 11.34 | 11.15 | 11.20 | 11.05 | -0.80% | 809,905 |
| Feb 20, 2026 | 11.35 | 11.44 | 11.20 | 11.29 | 11.14 | 0.04% | 1,070,289 |
| Feb 19, 2026 | 11.30 | 11.43 | 11.22 | 11.29 | 11.14 | -0.75% | 902,411 |
| Feb 18, 2026 | 11.45 | 11.45 | 11.28 | 11.37 | 11.22 | -0.13% | 1,137,567 |
| Feb 17, 2026 | 11.38 | 11.44 | 11.26 | 11.39 | 11.24 | 0.04% | 974,646 |
| Feb 16, 2026 | 11.67 | 11.68 | 11.29 | 11.38 | 11.23 | -2.07% | 1,467,613 |
| Feb 13, 2026 | 11.74 | 11.81 | 11.50 | 11.62 | 11.47 | -1.65% | 2,712,770 |
| Feb 12, 2026 | 12.10 | 12.26 | 11.75 | 11.82 | 11.66 | -1.66% | 2,597,790 |
| Feb 11, 2026 | 11.37 | 12.05 | 11.29 | 12.02 | 11.86 | 6.19% | 3,638,373 |
| Feb 10, 2026 | 10.95 | 11.34 | 10.92 | 11.32 | 11.17 | 3.95% | 2,412,050 |
| Feb 9, 2026 | 10.77 | 10.89 | 10.68 | 10.89 | 10.74 | 1.97% | 1,627,249 |
| Feb 6, 2026 | 10.55 | 10.68 | 10.35 | 10.68 | 10.54 | 0.05% | 1,273,321 |
| Feb 5, 2026 | 10.61 | 10.67 | 10.33 | 10.67 | 10.53 | 0.80% | 1,888,522 |
| Feb 4, 2026 | 10.00 | 10.67 | 9.73 | 10.59 | 10.45 | 7.57% | 3,516,719 |
| Feb 3, 2026 | 9.85 | 9.94 | 9.76 | 9.84 | 9.71 | 0.16% | 1,563,394 |
| Feb 2, 2026 | 9.59 | 9.86 | 9.52 | 9.82 | 9.70 | 0.88% | 1,947,887 |
| Jan 30, 2026 | 10.05 | 10.05 | 9.67 | 9.74 | 9.61 | -4.72% | 2,653,268 |
| Jan 29, 2026 | 10.41 | 10.48 | 10.15 | 10.22 | 10.09 | -1.64% | 1,717,700 |
| Jan 28, 2026 | 10.43 | 10.46 | 10.25 | 10.39 | 10.25 | -0.34% | 1,019,515 |
| Jan 27, 2026 | 10.51 | 10.54 | 10.34 | 10.43 | 10.29 | -0.43% | 1,066,014 |
| Jan 26, 2026 | 10.43 | 10.59 | 10.43 | 10.47 | 10.33 | 0.67% | 1,048,504 |
| Jan 23, 2026 | 10.49 | 10.59 | 10.35 | 10.40 | 10.26 | -1.09% | 1,019,663 |
| Jan 22, 2026 | 10.34 | 10.55 | 10.31 | 10.52 | 10.38 | 3.39% | 1,439,572 |
| Jan 21, 2026 | 9.90 | 10.25 | 9.87 | 10.17 | 10.04 | 2.81% | 1,525,434 |
| Jan 20, 2026 | 10.14 | 10.15 | 9.84 | 9.89 | 9.76 | -2.88% | 1,786,110 |
| Jan 19, 2026 | 10.36 | 10.36 | 10.18 | 10.19 | 10.05 | -3.78% | 1,981,877 |
| Jan 16, 2026 | 10.74 | 10.76 | 10.45 | 10.59 | 10.45 | -1.40% | 1,710,799 |
| Jan 15, 2026 | 10.85 | 10.85 | 10.58 | 10.74 | 10.59 | -1.24% | 1,674,479 |
| Jan 14, 2026 | 10.75 | 10.87 | 10.49 | 10.87 | 10.73 | 1.12% | 1,804,060 |
| Jan 13, 2026 | 10.65 | 10.91 | 10.65 | 10.75 | 10.61 | 0.99% | 1,737,150 |
| Jan 12, 2026 | 10.79 | 10.81 | 10.55 | 10.65 | 10.51 | -0.79% | 913,578 |
| Jan 9, 2026 | 10.60 | 10.78 | 10.58 | 10.73 | 10.59 | 1.61% | 1,033,722 |
| Jan 8, 2026 | 10.75 | 10.75 | 10.38 | 10.56 | 10.42 | -1.72% | 1,221,977 |
| Jan 7, 2026 | 10.77 | 11.03 | 10.67 | 10.75 | 10.60 | - | 1,588,215 |
| Jan 5, 2026 | 10.90 | 10.97 | 10.67 | 10.75 | 10.60 | -0.69% | 761,083 |
| Jan 2, 2026 | 10.73 | 10.90 | 10.72 | 10.82 | 10.68 | 1.07% | 714,733 |
| Dec 30, 2025 | 10.60 | 10.73 | 10.55 | 10.71 | 10.57 | 1.04% | 1,023,234 |
| Dec 29, 2025 | 10.34 | 10.60 | 10.34 | 10.60 | 10.46 | 2.71% | 884,637 |
| Dec 23, 2025 | 10.27 | 10.39 | 10.25 | 10.32 | 10.18 | 0.10% | 761,391 |
| Dec 22, 2025 | 10.30 | 10.36 | 10.25 | 10.31 | 10.17 | 0.10% | 832,775 |
| Dec 19, 2025 | 10.37 | 10.43 | 10.28 | 10.30 | 10.16 | -0.68% | 2,962,639 |
| Dec 18, 2025 | 10.17 | 10.41 | 10.13 | 10.37 | 10.23 | 1.97% | 1,878,790 |
| Dec 17, 2025 | 10.15 | 10.26 | 10.04 | 10.17 | 10.03 | - | 1,104,353 |
| Dec 16, 2025 | 10.13 | 10.27 | 10.09 | 10.17 | 10.03 | 0.54% | 3,852,033 |
| Dec 15, 2025 | 10.14 | 10.28 | 10.08 | 10.11 | 9.98 | -0.25% | 1,583,622 |
| Dec 12, 2025 | 10.29 | 10.30 | 10.11 | 10.14 | 10.00 | -1.22% | 1,822,169 |
| Dec 11, 2025 | 10.33 | 10.53 | 10.22 | 10.26 | 10.13 | -0.53% | 2,098,729 |
| Dec 10, 2025 | 10.12 | 10.32 | 10.05 | 10.32 | 10.18 | 1.43% | 1,112,599 |
| Dec 9, 2025 | 10.25 | 10.28 | 10.09 | 10.17 | 10.04 | -0.73% | 1,200,681 |
| Dec 8, 2025 | 10.30 | 10.30 | 10.14 | 10.25 | 10.11 | -0.53% | 1,182,213 |
| Dec 5, 2025 | 10.36 | 10.46 | 10.25 | 10.30 | 10.17 | -0.96% | 1,424,100 |
| Dec 4, 2025 | 10.27 | 10.48 | 10.23 | 10.40 | 10.26 | 1.86% | 2,086,844 |
| Dec 3, 2025 | 9.95 | 10.44 | 9.95 | 10.21 | 10.08 | 2.78% | 1,394,571 |
| Dec 2, 2025 | 10.07 | 10.08 | 9.89 | 9.93 | 9.80 | -0.81% | 1,105,883 |
| Dec 1, 2025 | 10.08 | 10.11 | 9.93 | 10.02 | 9.88 | -1.14% | 1,476,238 |
| Nov 28, 2025 | 10.18 | 10.23 | 10.07 | 10.13 | 10.00 | -0.34% | 1,387,422 |