Stora Enso Oyj (STO:STE.A)
Sweden
· Delayed Price · Currency is SEK 114.00
-1.00 (-0.87%)
At close: Dec 5, 2025
Stora Enso Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -0.87% | 2,917 |
| Dec 4, 2025 | 113.50 | 115.00 | 113.50 | 115.00 | 115.00 | - | 3,478 |
| Dec 3, 2025 | 110.00 | 117.00 | 110.00 | 115.00 | 115.00 | 4.55% | 2,466 |
| Dec 2, 2025 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -1.35% | 2,587 |
| Dec 1, 2025 | 112.00 | 112.00 | 111.00 | 111.50 | 111.50 | -1.33% | 8,943 |
| Nov 28, 2025 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | -0.88% | 962 |
| Nov 27, 2025 | 111.00 | 114.00 | 111.00 | 114.00 | 114.00 | 2.24% | 919 |
| Nov 26, 2025 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | -3.04% | 1,963 |
| Nov 25, 2025 | 109.50 | 115.00 | 109.50 | 115.00 | 115.00 | 4.07% | 4,535 |
| Nov 24, 2025 | 110.00 | 110.50 | 110.00 | 110.50 | 110.50 | - | 3,360 |
| Nov 21, 2025 | 106.50 | 110.50 | 106.50 | 110.50 | 110.50 | 1.84% | 2,510 |
| Nov 20, 2025 | 114.00 | 114.00 | 108.50 | 108.50 | 108.50 | -5.24% | 5,901 |
| Nov 19, 2025 | 108.00 | 114.50 | 108.00 | 114.50 | 114.50 | 6.51% | 2,416 |
| Nov 18, 2025 | 110.00 | 110.00 | 107.50 | 107.50 | 107.50 | -4.02% | 1,713 |
| Nov 17, 2025 | 113.00 | 113.00 | 111.50 | 112.00 | 112.00 | -0.88% | 9,569 |
| Nov 14, 2025 | 113.50 | 113.50 | 112.50 | 113.00 | 113.00 | -4.24% | 10,142 |
| Nov 13, 2025 | 118.50 | 118.50 | 117.50 | 118.00 | 118.00 | -1.26% | 756 |
| Nov 12, 2025 | 115.50 | 119.50 | 115.50 | 119.50 | 119.50 | 3.91% | 2,894 |
| Nov 11, 2025 | 114.50 | 115.50 | 114.50 | 115.00 | 115.00 | 0.44% | 3,844 |
| Nov 10, 2025 | 113.00 | 115.00 | 113.00 | 114.50 | 114.50 | 1.33% | 6,663 |
| Nov 7, 2025 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | -0.44% | 125 |
| Nov 6, 2025 | 113.00 | 114.00 | 113.00 | 113.50 | 113.50 | -0.44% | 758 |
| Nov 5, 2025 | 112.00 | 114.00 | 111.50 | 114.00 | 114.00 | 1.79% | 3,576 |
| Nov 4, 2025 | 112.50 | 112.50 | 110.00 | 112.00 | 112.00 | -0.44% | 2,434 |
| Nov 3, 2025 | 113.50 | 114.00 | 112.50 | 112.50 | 112.50 | -1.32% | 2,169 |
| Oct 31, 2025 | 110.50 | 114.00 | 110.50 | 114.00 | 114.00 | 3.17% | 1,620 |
| Oct 30, 2025 | 110.00 | 110.50 | 108.50 | 110.50 | 110.50 | 0.45% | 2,748 |
| Oct 29, 2025 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.38% | 890 |
| Oct 28, 2025 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 0.46% | 2,619 |
| Oct 27, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.26% | 2,966 |
| Oct 24, 2025 | 109.00 | 110.50 | 107.00 | 110.50 | 110.50 | 3.27% | 5,081 |
| Oct 23, 2025 | 99.20 | 107.00 | 99.20 | 107.00 | 107.00 | 8.08% | 17,601 |
| Oct 22, 2025 | 97.80 | 99.00 | 97.80 | 99.00 | 99.00 | 1.02% | 1,157 |
| Oct 21, 2025 | 98.00 | 98.20 | 98.00 | 98.00 | 98.00 | - | 1,127 |
| Oct 20, 2025 | 99.20 | 99.20 | 98.00 | 98.00 | 98.00 | -1.41% | 1,690 |
| Oct 17, 2025 | 103.00 | 103.00 | 94.40 | 99.40 | 99.40 | - | 5,935 |
| Oct 16, 2025 | 99.80 | 101.00 | 99.40 | 99.40 | 99.40 | -0.20% | 686 |
| Oct 15, 2025 | 99.60 | 99.80 | 99.60 | 99.60 | 99.60 | -0.20% | 2,545 |
| Oct 14, 2025 | 101.50 | 101.50 | 99.80 | 99.80 | 99.80 | -2.16% | 3,093 |
| Oct 13, 2025 | 101.50 | 102.00 | 101.00 | 102.00 | 102.00 | 3.03% | 3,752 |
| Oct 10, 2025 | 103.00 | 103.00 | 99.00 | 99.00 | 99.00 | -3.88% | 6,690 |
| Oct 9, 2025 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | 0.98% | 2,991 |
| Oct 8, 2025 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -0.97% | 4,323 |
| Oct 7, 2025 | 103.50 | 104.00 | 103.00 | 103.00 | 103.00 | -0.48% | 5,195 |
| Oct 6, 2025 | 105.50 | 105.50 | 102.50 | 103.50 | 103.50 | -1.90% | 4,867 |
| Oct 3, 2025 | 106.50 | 106.50 | 105.50 | 105.50 | 105.50 | -1.40% | 6,690 |
| Oct 2, 2025 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | -0.93% | 5,183 |
| Oct 1, 2025 | 106.50 | 109.50 | 106.00 | 108.00 | 108.00 | 1.41% | 4,070 |
| Sep 30, 2025 | 107.00 | 107.00 | 104.00 | 106.50 | 106.50 | -0.47% | 1,056 |
| Sep 29, 2025 | 104.50 | 107.00 | 104.50 | 107.00 | 107.00 | 2.39% | 1,757 |
| Sep 26, 2025 | 105.50 | 105.50 | 104.00 | 104.50 | 104.50 | -1.42% | 7,827 |
| Sep 25, 2025 | 104.50 | 107.00 | 104.50 | 106.00 | 106.00 | -0.47% | 2,272 |
| Sep 24, 2025 | 109.00 | 109.00 | 106.50 | 106.50 | 106.50 | -3.18% | 1,006 |
| Sep 23, 2025 | 110.00 | 110.00 | 107.00 | 110.00 | 108.68 | -1.35% | 6,599 |
| Sep 22, 2025 | 105.50 | 111.50 | 105.50 | 111.50 | 110.16 | 4.69% | 3,562 |
| Sep 19, 2025 | 105.50 | 106.50 | 105.50 | 106.50 | 105.22 | 0.95% | 1,544 |
| Sep 18, 2025 | 109.00 | 109.00 | 105.50 | 105.50 | 104.23 | -3.21% | 7,119 |
| Sep 17, 2025 | 108.50 | 110.00 | 108.50 | 109.00 | 107.69 | 0.46% | 776 |
| Sep 16, 2025 | 108.00 | 110.00 | 108.00 | 108.50 | 107.19 | 1.88% | 1,775 |
| Sep 15, 2025 | 104.00 | 107.00 | 104.00 | 106.50 | 105.22 | 2.40% | 4,638 |
| Sep 12, 2025 | 105.00 | 105.00 | 104.00 | 104.00 | 102.75 | -1.42% | 2,071 |
| Sep 11, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 104.23 | - | 436 |
| Sep 10, 2025 | 108.50 | 108.50 | 105.50 | 105.50 | 104.23 | -2.76% | 1,306 |
| Sep 9, 2025 | 111.50 | 111.50 | 108.50 | 108.50 | 107.19 | -2.25% | 4,500 |
| Sep 8, 2025 | 109.00 | 111.00 | 109.00 | 111.00 | 109.66 | 1.83% | 2,817 |
| Sep 5, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 107.69 | 0.46% | 1,396 |
| Sep 4, 2025 | 111.50 | 111.50 | 108.50 | 108.50 | 107.19 | -2.69% | 1,582 |
| Sep 3, 2025 | 110.00 | 111.50 | 109.50 | 111.50 | 110.16 | 1.36% | 1,701 |
| Sep 2, 2025 | 112.00 | 112.00 | 110.00 | 110.00 | 108.68 | -2.22% | 1,173 |
| Sep 1, 2025 | 113.00 | 113.50 | 112.00 | 112.50 | 111.15 | -0.44% | 2,380 |
| Aug 29, 2025 | 113.50 | 113.50 | 112.00 | 113.00 | 111.64 | -0.44% | 1,143 |
| Aug 28, 2025 | 114.50 | 115.00 | 113.50 | 113.50 | 112.13 | -1.30% | 476 |
| Aug 27, 2025 | 118.50 | 118.50 | 115.00 | 115.00 | 113.62 | -3.36% | 1,226 |
| Aug 26, 2025 | 119.00 | 120.00 | 119.00 | 119.00 | 117.57 | - | 1,726 |
| Aug 25, 2025 | 118.00 | 119.50 | 118.00 | 119.00 | 117.57 | 0.85% | 7,446 |
| Aug 22, 2025 | 114.50 | 118.50 | 114.50 | 118.00 | 116.58 | 3.06% | 9,803 |
| Aug 21, 2025 | 115.50 | 115.50 | 114.50 | 114.50 | 113.12 | -0.87% | 326 |
| Aug 20, 2025 | 115.50 | 115.50 | 115.00 | 115.50 | 114.11 | 0.43% | 608 |
| Aug 19, 2025 | 114.00 | 115.00 | 113.00 | 115.00 | 113.62 | 3.60% | 6,049 |
| Aug 18, 2025 | 113.50 | 113.50 | 111.00 | 111.00 | 109.66 | -2.20% | 2,790 |
| Aug 15, 2025 | 112.50 | 113.50 | 112.50 | 113.50 | 112.13 | 0.89% | 2,570 |
| Aug 14, 2025 | 113.50 | 113.50 | 112.00 | 112.50 | 111.15 | -0.88% | 584 |
| Aug 13, 2025 | 113.50 | 113.50 | 113.50 | 113.50 | 112.13 | - | 516 |
| Aug 12, 2025 | 114.00 | 114.00 | 113.00 | 113.50 | 112.13 | -0.87% | 1,051 |
| Aug 11, 2025 | 115.50 | 115.50 | 113.50 | 114.50 | 113.12 | -0.87% | 4,033 |
| Aug 8, 2025 | 115.00 | 116.00 | 115.00 | 115.50 | 114.11 | 1.32% | 5,844 |
| Aug 7, 2025 | 109.00 | 114.50 | 109.00 | 114.00 | 112.63 | 4.59% | 4,262 |
| Aug 6, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 107.69 | 3.32% | 1,210 |
| Aug 5, 2025 | 105.00 | 105.50 | 105.00 | 105.50 | 104.23 | 0.48% | 1,151 |
| Aug 4, 2025 | 105.00 | 105.00 | 104.50 | 105.00 | 103.74 | - | 962 |
| Aug 1, 2025 | 105.50 | 106.00 | 104.50 | 105.00 | 103.74 | -0.47% | 392 |
| Jul 31, 2025 | 111.00 | 111.00 | 105.50 | 105.50 | 104.23 | -2.31% | 2,881 |
| Jul 30, 2025 | 110.50 | 110.50 | 108.00 | 108.00 | 106.70 | -2.70% | 1,439 |
| Jul 29, 2025 | 112.00 | 112.00 | 110.50 | 111.00 | 109.66 | -0.89% | 3,791 |
| Jul 28, 2025 | 115.00 | 115.00 | 112.00 | 112.00 | 110.65 | -0.88% | 8,115 |
| Jul 25, 2025 | 109.50 | 113.00 | 109.50 | 113.00 | 111.64 | 3.20% | 9,278 |
| Jul 24, 2025 | 109.00 | 111.00 | 109.00 | 109.50 | 108.18 | 0.46% | 9,613 |
| Jul 23, 2025 | 107.00 | 109.00 | 107.00 | 109.00 | 107.69 | 5.31% | 1,937 |
| Jul 22, 2025 | 108.00 | 108.00 | 103.00 | 103.50 | 102.25 | -4.17% | 1,936 |
| Jul 21, 2025 | 110.00 | 110.00 | 106.50 | 108.00 | 106.70 | -1.82% | 3,667 |