Stora Enso Oyj (STO:STE.R)
Sweden
· Delayed Price · Currency is SEK 112.60
-1.20 (-1.05%)
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 | 113.60 | 114.60 | 112.30 | 112.60 | 112.60 | -1.05% | 883,964 |
| Dec 4, 2025 | 111.90 | 114.90 | 111.90 | 113.80 | 113.80 | 2.15% | 340,828 |
| Dec 3, 2025 | 109.30 | 114.20 | 109.30 | 111.40 | 111.40 | 2.20% | 391,149 |
| Dec 2, 2025 | 110.10 | 110.40 | 108.50 | 109.00 | 109.00 | -1.18% | 175,994 |
| Dec 1, 2025 | 110.30 | 110.90 | 108.90 | 110.30 | 110.30 | -1.08% | 164,434 |
| Nov 28, 2025 | 112.00 | 112.40 | 110.60 | 111.50 | 111.50 | - | 652,077 |
| Nov 27, 2025 | 110.20 | 111.90 | 110.00 | 111.50 | 111.50 | 1.00% | 125,232 |
| Nov 26, 2025 | 111.50 | 111.80 | 109.40 | 110.40 | 110.40 | -0.63% | 307,103 |
| Nov 25, 2025 | 108.00 | 112.00 | 107.80 | 111.10 | 111.10 | 2.68% | 356,812 |
| Nov 24, 2025 | 107.00 | 108.80 | 106.30 | 108.20 | 108.20 | 1.60% | 322,506 |
| Nov 21, 2025 | 104.30 | 107.20 | 103.70 | 106.50 | 106.50 | 1.43% | 252,473 |
| Nov 20, 2025 | 108.00 | 108.50 | 104.90 | 105.00 | 105.00 | -2.78% | 208,277 |
| Nov 19, 2025 | 106.60 | 109.10 | 106.20 | 108.00 | 108.00 | 1.12% | 228,036 |
| Nov 18, 2025 | 109.10 | 109.10 | 106.10 | 106.80 | 106.80 | -3.00% | 405,813 |
| Nov 17, 2025 | 112.10 | 112.20 | 109.90 | 110.10 | 110.10 | -1.78% | 388,547 |
| Nov 14, 2025 | 115.40 | 120.60 | 110.20 | 112.10 | 112.10 | -3.03% | 2,035,488 |
| Nov 13, 2025 | 116.90 | 118.00 | 115.60 | 115.60 | 115.60 | -0.86% | 416,312 |
| Nov 12, 2025 | 114.90 | 117.40 | 114.70 | 116.60 | 116.60 | 1.57% | 420,800 |
| Nov 11, 2025 | 112.30 | 115.10 | 112.30 | 114.80 | 114.80 | 2.23% | 625,832 |
| Nov 10, 2025 | 111.40 | 113.50 | 111.00 | 112.30 | 112.30 | 1.26% | 363,085 |
| Nov 7, 2025 | 110.60 | 111.60 | 109.50 | 110.90 | 110.90 | -0.18% | 185,644 |
| Nov 6, 2025 | 110.80 | 112.60 | 110.70 | 111.10 | 111.10 | 0.27% | 232,624 |
| Nov 5, 2025 | 109.20 | 111.40 | 108.40 | 110.80 | 110.80 | 0.64% | 158,025 |
| Nov 4, 2025 | 109.10 | 110.10 | 107.70 | 110.10 | 110.10 | 0.55% | 140,800 |
| Nov 3, 2025 | 109.40 | 111.20 | 109.00 | 109.50 | 109.50 | -1.26% | 173,283 |
| Oct 31, 2025 | 109.00 | 111.20 | 109.00 | 110.90 | 110.90 | 1.84% | 180,283 |
| Oct 30, 2025 | 106.00 | 109.00 | 106.00 | 108.90 | 108.90 | 2.45% | 312,415 |
| Oct 29, 2025 | 106.00 | 107.30 | 105.40 | 106.30 | 106.30 | 0.09% | 177,629 |
| Oct 28, 2025 | 105.70 | 106.30 | 104.30 | 106.20 | 106.20 | 0.09% | 149,213 |
| Oct 27, 2025 | 107.20 | 107.90 | 104.70 | 106.10 | 106.10 | -1.03% | 284,029 |
| Oct 24, 2025 | 105.00 | 107.80 | 104.50 | 107.20 | 107.20 | 2.29% | 448,559 |
| Oct 23, 2025 | 99.80 | 104.80 | 99.45 | 104.80 | 104.80 | 8.49% | 1,548,297 |
| Oct 22, 2025 | 95.60 | 97.15 | 95.15 | 96.60 | 96.60 | 0.57% | 373,293 |
| Oct 21, 2025 | 95.85 | 96.05 | 94.20 | 96.05 | 96.05 | 0.05% | 323,207 |
| Oct 20, 2025 | 95.95 | 96.00 | 94.05 | 96.00 | 96.00 | -0.10% | 878,973 |
| Oct 17, 2025 | 94.75 | 96.20 | 94.05 | 96.10 | 96.10 | 1.00% | 500,586 |
| Oct 16, 2025 | 97.20 | 97.20 | 93.75 | 95.15 | 95.15 | -1.91% | 840,577 |
| Oct 15, 2025 | 96.90 | 97.85 | 96.10 | 97.00 | 97.00 | 0.73% | 282,363 |
| Oct 14, 2025 | 95.00 | 96.70 | 94.90 | 96.30 | 96.30 | 0.21% | 318,143 |
| Oct 13, 2025 | 95.70 | 96.55 | 94.95 | 96.10 | 96.10 | 0.73% | 283,174 |
| Oct 10, 2025 | 97.45 | 98.10 | 95.30 | 95.40 | 95.40 | -2.10% | 388,612 |
| Oct 9, 2025 | 97.40 | 98.55 | 96.85 | 97.45 | 97.45 | 0.10% | 438,503 |
| Oct 8, 2025 | 98.20 | 98.55 | 96.80 | 97.35 | 97.35 | -1.22% | 423,391 |
| Oct 7, 2025 | 99.30 | 100.00 | 97.85 | 98.55 | 98.55 | -0.76% | 471,803 |
| Oct 6, 2025 | 104.20 | 104.20 | 97.20 | 99.30 | 99.30 | -5.25% | 1,685,883 |
| Oct 3, 2025 | 104.70 | 105.50 | 103.80 | 104.80 | 104.80 | 0.38% | 214,918 |
| Oct 2, 2025 | 105.20 | 105.90 | 103.20 | 104.40 | 104.40 | -0.76% | 131,982 |
| Oct 1, 2025 | 102.80 | 106.00 | 102.60 | 105.20 | 105.20 | 2.04% | 333,367 |
| Sep 30, 2025 | 103.30 | 104.50 | 101.40 | 103.10 | 103.10 | -0.48% | 320,392 |
| Sep 29, 2025 | 102.10 | 104.00 | 102.10 | 103.60 | 103.60 | 2.07% | 256,778 |
| Sep 26, 2025 | 102.30 | 102.30 | 101.20 | 101.50 | 101.50 | -0.20% | 142,686 |
| Sep 25, 2025 | 103.00 | 104.80 | 101.10 | 101.70 | 101.70 | -1.55% | 393,677 |
| Sep 24, 2025 | 104.20 | 104.50 | 102.20 | 103.30 | 103.30 | -2.46% | 517,478 |
| Sep 23, 2025 | 105.50 | 107.40 | 105.20 | 105.90 | 104.58 | 0.28% | 369,497 |
| Sep 22, 2025 | 104.10 | 105.90 | 104.00 | 105.60 | 104.28 | 1.83% | 623,646 |
| Sep 19, 2025 | 104.20 | 105.70 | 103.50 | 103.70 | 102.40 | -0.48% | 203,952 |
| Sep 18, 2025 | 106.80 | 106.80 | 103.00 | 104.20 | 102.90 | -2.34% | 863,086 |
| Sep 17, 2025 | 108.00 | 109.80 | 106.20 | 106.70 | 105.37 | -1.02% | 194,598 |
| Sep 16, 2025 | 105.10 | 108.60 | 104.90 | 107.80 | 106.45 | 2.67% | 499,203 |
| Sep 15, 2025 | 103.80 | 106.40 | 103.80 | 105.00 | 103.69 | 0.96% | 256,947 |
| Sep 12, 2025 | 104.30 | 104.90 | 103.00 | 104.00 | 102.70 | -0.29% | 308,779 |
| Sep 11, 2025 | 105.00 | 105.50 | 103.00 | 104.30 | 103.00 | -0.67% | 369,305 |
| Sep 10, 2025 | 107.20 | 108.80 | 104.10 | 105.00 | 103.69 | -1.87% | 476,348 |
| Sep 9, 2025 | 109.30 | 110.70 | 106.90 | 107.00 | 105.66 | -1.83% | 259,707 |
| Sep 8, 2025 | 107.00 | 109.00 | 106.60 | 109.00 | 107.64 | 1.77% | 227,775 |
| Sep 5, 2025 | 106.40 | 108.70 | 106.40 | 107.10 | 105.76 | 0.85% | 231,725 |
| Sep 4, 2025 | 106.90 | 109.80 | 106.10 | 106.20 | 104.87 | -0.56% | 245,388 |
| Sep 3, 2025 | 107.00 | 108.50 | 106.10 | 106.80 | 105.47 | -0.37% | 256,020 |
| Sep 2, 2025 | 108.90 | 109.60 | 106.50 | 107.20 | 105.86 | -1.56% | 274,302 |
| Sep 1, 2025 | 110.70 | 111.80 | 108.40 | 108.90 | 107.54 | -1.45% | 343,419 |
| Aug 29, 2025 | 110.60 | 111.30 | 109.40 | 110.50 | 109.12 | -0.27% | 308,010 |
| Aug 28, 2025 | 111.70 | 113.50 | 110.50 | 110.80 | 109.42 | -0.81% | 236,025 |
| Aug 27, 2025 | 115.60 | 116.50 | 111.30 | 111.70 | 110.30 | -3.29% | 481,150 |
| Aug 26, 2025 | 116.10 | 117.50 | 115.30 | 115.50 | 114.06 | -0.52% | 305,458 |
| Aug 25, 2025 | 116.40 | 117.30 | 115.90 | 116.10 | 114.65 | -0.34% | 221,336 |
| Aug 22, 2025 | 111.70 | 116.70 | 111.70 | 116.50 | 115.04 | 4.20% | 1,014,740 |
| Aug 21, 2025 | 111.80 | 112.00 | 110.60 | 111.80 | 110.40 | -0.53% | 385,948 |
| Aug 20, 2025 | 112.30 | 112.90 | 111.20 | 112.40 | 111.00 | -0.18% | 191,354 |
| Aug 19, 2025 | 108.50 | 112.90 | 108.50 | 112.60 | 111.19 | 3.97% | 642,253 |
| Aug 18, 2025 | 110.00 | 110.10 | 107.70 | 108.30 | 106.95 | -1.55% | 255,867 |
| Aug 15, 2025 | 108.70 | 111.40 | 108.70 | 110.00 | 108.63 | 1.29% | 297,420 |
| Aug 14, 2025 | 110.00 | 110.70 | 108.50 | 108.60 | 107.24 | -2.51% | 339,711 |
| Aug 13, 2025 | 110.60 | 111.70 | 109.80 | 111.40 | 110.01 | 0.81% | 145,632 |
| Aug 12, 2025 | 110.50 | 111.20 | 108.80 | 110.50 | 109.12 | 0.09% | 188,314 |
| Aug 11, 2025 | 111.40 | 113.20 | 110.30 | 110.40 | 109.02 | -1.08% | 219,237 |
| Aug 8, 2025 | 110.50 | 112.60 | 110.30 | 111.60 | 110.21 | 1.45% | 535,587 |
| Aug 7, 2025 | 104.90 | 111.00 | 104.90 | 110.00 | 108.63 | 5.97% | 2,099,854 |
| Aug 6, 2025 | 102.60 | 105.30 | 102.30 | 103.80 | 102.50 | 1.67% | 486,135 |
| Aug 5, 2025 | 101.10 | 102.30 | 100.10 | 102.10 | 100.82 | 1.69% | 187,496 |
| Aug 4, 2025 | 100.60 | 101.50 | 99.70 | 100.40 | 99.15 | -0.20% | 240,429 |
| Aug 1, 2025 | 100.90 | 101.60 | 99.90 | 100.60 | 99.34 | -0.49% | 584,259 |
| Jul 31, 2025 | 104.00 | 104.70 | 101.10 | 101.10 | 99.84 | -3.90% | 991,884 |
| Jul 30, 2025 | 104.70 | 106.30 | 104.00 | 105.20 | 103.89 | 2.04% | 264,528 |
| Jul 29, 2025 | 108.80 | 108.80 | 103.10 | 103.10 | 101.81 | -5.33% | 562,414 |
| Jul 28, 2025 | 111.40 | 111.40 | 108.60 | 108.90 | 107.54 | -0.82% | 418,429 |
| Jul 25, 2025 | 106.00 | 110.50 | 105.90 | 109.80 | 108.43 | 3.68% | 967,979 |
| Jul 24, 2025 | 104.80 | 107.30 | 102.50 | 105.90 | 104.58 | 2.32% | 676,098 |
| Jul 23, 2025 | 101.30 | 104.40 | 101.00 | 103.50 | 102.21 | 4.97% | 656,177 |
| Jul 22, 2025 | 99.80 | 100.30 | 97.45 | 98.60 | 97.37 | -1.50% | 534,964 |
| Jul 21, 2025 | 99.15 | 100.90 | 99.15 | 100.10 | 98.85 | 1.52% | 268,546 |