Stora Enso Oyj (SEOAY)
OTCMKTS
· Delayed Price · Currency is USD
12.44
-0.16 (-1.29%)
At close: Mar 6, 2026
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.32 | 12.45 | 12.31 | 12.44 | 12.44 | -1.29% | 19,517 |
| Mar 5, 2026 | 12.67 | 12.67 | 12.46 | 12.60 | 12.60 | -1.02% | 28,957 |
| Mar 4, 2026 | 12.74 | 12.75 | 12.67 | 12.73 | 12.73 | 0.47% | 31,135 |
| Mar 3, 2026 | 12.40 | 12.70 | 12.32 | 12.67 | 12.67 | -2.84% | 17,482 |
| Mar 2, 2026 | 13.08 | 13.08 | 12.99 | 13.04 | 13.04 | -4.47% | 14,780 |
| Feb 27, 2026 | 13.54 | 13.65 | 13.54 | 13.65 | 13.65 | 0.95% | 11,721 |
| Feb 26, 2026 | 13.54 | 13.57 | 13.38 | 13.52 | 13.52 | -0.11% | 14,963 |
| Feb 25, 2026 | 13.55 | 13.58 | 13.51 | 13.54 | 13.54 | 0.35% | 9,212 |
| Feb 24, 2026 | 13.53 | 13.53 | 13.41 | 13.49 | 13.49 | 1.28% | 10,119 |
| Feb 23, 2026 | 13.32 | 13.34 | 13.24 | 13.32 | 13.32 | -0.30% | 12,376 |
| Feb 20, 2026 | 13.30 | 13.49 | 13.29 | 13.36 | 13.36 | - | 41,669 |
| Feb 19, 2026 | 13.40 | 13.42 | 13.30 | 13.36 | 13.36 | -1.33% | 17,446 |
| Feb 18, 2026 | 13.48 | 13.57 | 13.35 | 13.54 | 13.54 | -0.35% | 18,908 |
| Feb 17, 2026 | 13.36 | 13.60 | 13.36 | 13.59 | 13.59 | -2.74% | 21,725 |
| Feb 13, 2026 | 13.91 | 14.03 | 13.77 | 13.97 | 13.97 | -1.13% | 19,728 |
| Feb 12, 2026 | 14.18 | 14.31 | 14.00 | 14.13 | 14.13 | -1.94% | 9,519 |
| Feb 11, 2026 | 14.00 | 14.41 | 13.96 | 14.41 | 14.41 | 6.19% | 7,951 |
| Feb 10, 2026 | 13.44 | 13.57 | 13.44 | 13.57 | 13.57 | 3.83% | 11,093 |
| Feb 9, 2026 | 12.95 | 13.08 | 12.93 | 13.07 | 13.07 | 2.72% | 23,352 |
| Feb 6, 2026 | 12.52 | 12.72 | 12.52 | 12.72 | 12.72 | 0.74% | 7,253 |
| Feb 5, 2026 | 12.56 | 12.69 | 12.46 | 12.63 | 12.63 | 0.89% | 18,434 |
| Feb 4, 2026 | 12.55 | 12.60 | 12.37 | 12.52 | 12.52 | 7.60% | 15,612 |
| Feb 3, 2026 | 11.67 | 11.75 | 11.56 | 11.64 | 11.64 | 0.13% | 14,268 |
| Feb 2, 2026 | 11.67 | 11.67 | 11.57 | 11.62 | 11.62 | 0.17% | 24,004 |
| Jan 30, 2026 | 11.63 | 11.68 | 11.57 | 11.60 | 11.60 | -6.27% | 12,652 |
| Jan 29, 2026 | 12.25 | 12.38 | 12.21 | 12.38 | 12.38 | -0.79% | 9,303 |
| Jan 28, 2026 | 12.45 | 12.47 | 12.40 | 12.47 | 12.47 | -1.00% | 5,889 |
| Jan 27, 2026 | 12.47 | 12.60 | 12.44 | 12.60 | 12.60 | 1.00% | 11,388 |
| Jan 26, 2026 | 12.48 | 12.53 | 12.46 | 12.48 | 12.48 | 0.73% | 5,954 |
| Jan 23, 2026 | 12.28 | 12.39 | 12.24 | 12.39 | 12.39 | -0.12% | 5,539 |
| Jan 22, 2026 | 12.19 | 12.44 | 12.19 | 12.40 | 12.40 | 2.56% | 18,119 |
| Jan 21, 2026 | 12.03 | 12.09 | 11.89 | 12.09 | 12.09 | 4.13% | 16,084 |
| Jan 20, 2026 | 11.60 | 11.75 | 11.55 | 11.61 | 11.61 | -5.84% | 7,653 |
| Jan 16, 2026 | 12.32 | 12.34 | 12.24 | 12.33 | 12.33 | -1.36% | 4,476 |
| Jan 15, 2026 | 12.42 | 12.58 | 12.42 | 12.50 | 12.50 | -1.50% | 5,595 |
| Jan 14, 2026 | 12.58 | 12.80 | 12.57 | 12.69 | 12.69 | 0.99% | 5,317 |
| Jan 13, 2026 | 12.65 | 12.65 | 12.54 | 12.57 | 12.57 | 0.08% | 6,105 |
| Jan 12, 2026 | 12.45 | 12.56 | 12.27 | 12.56 | 12.56 | -0.76% | 18,319 |
| Jan 9, 2026 | 12.56 | 12.65 | 12.46 | 12.65 | 12.65 | 1.94% | 11,744 |
| Jan 8, 2026 | 12.31 | 12.43 | 12.31 | 12.41 | 12.41 | -1.59% | 12,366 |
| Jan 7, 2026 | 12.59 | 12.68 | 12.51 | 12.61 | 12.61 | -0.71% | 10,998 |
| Jan 6, 2026 | 12.45 | 12.78 | 12.45 | 12.70 | 12.70 | 0.06% | 7,229 |
| Jan 5, 2026 | 12.64 | 12.76 | 12.56 | 12.69 | 12.69 | -0.38% | 9,145 |
| Jan 2, 2026 | 12.75 | 12.77 | 12.71 | 12.74 | 12.74 | 1.76% | 6,181 |
| Dec 31, 2025 | 12.54 | 12.57 | 12.52 | 12.52 | 12.52 | -0.56% | 10,291 |
| Dec 30, 2025 | 12.59 | 12.63 | 12.56 | 12.59 | 12.59 | 0.80% | 10,377 |
| Dec 29, 2025 | 12.40 | 12.49 | 12.40 | 12.49 | 12.49 | 2.04% | 3,571 |
| Dec 26, 2025 | 12.23 | 12.26 | 12.18 | 12.24 | 12.24 | 0.66% | 5,436 |
| Dec 24, 2025 | 12.20 | 12.24 | 12.16 | 12.16 | 12.16 | -0.33% | 4,932 |
| Dec 23, 2025 | 12.18 | 12.20 | 12.13 | 12.20 | 12.20 | 0.58% | 14,133 |
| Dec 22, 2025 | 12.17 | 12.20 | 12.11 | 12.13 | 12.13 | - | 9,154 |
| Dec 19, 2025 | 12.18 | 12.20 | 12.09 | 12.13 | 12.13 | 0.08% | 11,212 |
| Dec 18, 2025 | 12.19 | 12.22 | 12.12 | 12.12 | 12.12 | 1.19% | 14,901 |
| Dec 17, 2025 | 12.03 | 12.06 | 11.97 | 11.98 | 11.98 | -0.35% | 4,917 |
| Dec 16, 2025 | 12.01 | 12.03 | 11.97 | 12.02 | 12.02 | 0.84% | 9,872 |
| Dec 15, 2025 | 11.96 | 11.96 | 11.89 | 11.92 | 11.92 | -0.33% | 29,408 |
| Dec 12, 2025 | 12.00 | 12.00 | 11.92 | 11.96 | 11.96 | -1.16% | 8,978 |
| Dec 11, 2025 | 12.35 | 12.39 | 12.09 | 12.10 | 12.10 | -0.66% | 19,007 |
| Dec 10, 2025 | 11.88 | 12.18 | 11.88 | 12.18 | 12.18 | 3.13% | 68,321 |
| Dec 9, 2025 | 11.79 | 11.85 | 11.79 | 11.81 | 11.81 | -1.17% | 5,833 |
| Dec 8, 2025 | 11.93 | 11.96 | 11.90 | 11.95 | 11.95 | -0.50% | 18,829 |
| Dec 5, 2025 | 12.00 | 12.12 | 12.00 | 12.01 | 12.01 | -1.23% | 18,310 |
| Dec 4, 2025 | 12.08 | 12.23 | 12.08 | 12.16 | 12.16 | 1.42% | 23,782 |
| Dec 3, 2025 | 12.00 | 12.03 | 11.96 | 11.99 | 11.99 | 3.05% | 26,009 |
| Dec 2, 2025 | 11.57 | 11.64 | 11.54 | 11.64 | 11.64 | -1.15% | 14,564 |
| Dec 1, 2025 | 11.73 | 11.82 | 11.66 | 11.77 | 11.77 | -0.25% | 42,505 |
| Nov 28, 2025 | 11.75 | 11.81 | 11.73 | 11.80 | 11.80 | 0.68% | 18,653 |
| Nov 26, 2025 | 11.66 | 11.72 | 11.66 | 11.72 | 11.72 | -0.85% | 34,303 |
| Nov 25, 2025 | 11.68 | 11.84 | 11.68 | 11.82 | 11.82 | 3.41% | 33,075 |
| Nov 24, 2025 | 11.25 | 11.43 | 11.25 | 11.43 | 11.43 | 1.60% | 139,174 |
| Nov 21, 2025 | 11.08 | 11.25 | 11.06 | 11.25 | 11.25 | 3.69% | 91,838 |
| Nov 20, 2025 | 11.10 | 11.16 | 10.85 | 10.85 | 10.85 | -4.39% | 51,863 |
| Nov 19, 2025 | 11.44 | 11.44 | 11.31 | 11.35 | 11.35 | 0.34% | 27,761 |
| Nov 18, 2025 | 11.29 | 11.35 | 11.20 | 11.31 | 11.31 | -2.67% | 56,818 |
| Nov 17, 2025 | 11.71 | 11.71 | 11.56 | 11.62 | 11.62 | -2.29% | 27,855 |
| Nov 14, 2025 | 11.82 | 11.92 | 11.78 | 11.89 | 11.89 | -3.16% | 20,328 |
| Nov 13, 2025 | 12.36 | 12.38 | 12.27 | 12.28 | 12.28 | -0.97% | 38,184 |
| Nov 12, 2025 | 12.36 | 12.40 | 12.34 | 12.40 | 12.40 | 2.14% | 51,531 |
| Nov 11, 2025 | 12.06 | 12.18 | 12.06 | 12.14 | 12.14 | 2.32% | 51,008 |
| Nov 10, 2025 | 11.84 | 11.88 | 11.69 | 11.87 | 11.87 | 1.50% | 78,509 |
| Nov 7, 2025 | 11.51 | 11.69 | 11.51 | 11.69 | 11.69 | 0.52% | 24,287 |
| Nov 6, 2025 | 11.56 | 11.69 | 11.55 | 11.63 | 11.63 | 0.43% | 66,213 |
| Nov 5, 2025 | 11.51 | 11.58 | 11.51 | 11.58 | 11.58 | 0.96% | 34,676 |
| Nov 4, 2025 | 11.45 | 11.56 | 11.42 | 11.47 | 11.47 | -0.69% | 22,566 |
| Nov 3, 2025 | 11.54 | 11.56 | 11.52 | 11.55 | 11.55 | -0.69% | 32,312 |
| Oct 31, 2025 | 11.74 | 11.74 | 11.59 | 11.63 | 11.63 | 1.31% | 11,161 |
| Oct 30, 2025 | 11.32 | 11.54 | 11.31 | 11.48 | 11.48 | 2.32% | 37,505 |
| Oct 29, 2025 | 11.35 | 11.38 | 11.21 | 11.22 | 11.22 | -0.91% | 10,038 |
| Oct 28, 2025 | 11.21 | 11.33 | 11.21 | 11.32 | 11.32 | 0.47% | 14,424 |
| Oct 27, 2025 | 11.23 | 11.28 | 11.21 | 11.27 | 11.27 | -0.75% | 20,409 |
| Oct 24, 2025 | 11.26 | 11.45 | 11.26 | 11.36 | 11.36 | 2.57% | 22,385 |
| Oct 23, 2025 | 11.00 | 11.17 | 11.00 | 11.07 | 11.07 | 9.03% | 59,798 |
| Oct 22, 2025 | 10.23 | 10.27 | 10.14 | 10.15 | 10.15 | 0.52% | 40,670 |
| Oct 21, 2025 | 10.10 | 10.18 | 10.09 | 10.10 | 10.10 | -0.49% | 50,526 |
| Oct 20, 2025 | 10.05 | 10.19 | 10.05 | 10.15 | 10.15 | -0.20% | 35,956 |
| Oct 17, 2025 | 10.11 | 10.19 | 10.11 | 10.17 | 10.17 | 1.19% | 65,823 |
| Oct 16, 2025 | 9.92 | 10.13 | 9.92 | 10.05 | 10.05 | -1.66% | 41,702 |
| Oct 15, 2025 | 10.22 | 10.24 | 10.17 | 10.22 | 10.22 | 0.89% | 48,977 |
| Oct 14, 2025 | 10.09 | 10.20 | 10.07 | 10.13 | 10.13 | 0.40% | 94,058 |
| Oct 13, 2025 | 10.00 | 10.23 | 10.00 | 10.09 | 10.09 | 1.10% | 112,384 |