Stora Enso Oyj (0CXC.IL)

IOB - IOB Delayed Price. Currency in EUR

Add to watchlist

12.77

+0.18

(+1.41%)

As of 10:33AM BST. Market open.

Time Period:

Jul 03, 2023 - Jul 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 03, 2024	12.60	12.77	12.59	12.77	12.77	3,986
Jul 02, 2024	12.84	12.86	12.48	12.59	12.59	57,681
Jul 01, 2024	13.09	13.11	12.77	12.88	12.88	34,116
Jun 28, 2024	12.83	12.93	12.63	12.72	12.72	465,052
Jun 27, 2024	12.60	12.80	12.55	12.77	12.77	46,419
Jun 26, 2024	12.79	12.95	12.61	12.65	12.65	329,412
Jun 25, 2024	12.53	12.80	12.51	12.69	12.69	96,776
Jun 24, 2024	12.59	12.66	12.42	12.61	12.61	47,911
Jun 21, 2024	12.57	12.57	12.57	12.57	12.57	-
Jun 20, 2024	12.48	12.69	12.44	12.57	12.57	1,834,006
Jun 19, 2024	12.55	12.61	12.47	12.63	12.63	387,292
Jun 18, 2024	12.40	12.63	12.37	12.56	12.56	82,415
Jun 17, 2024	12.38	12.42	12.19	12.34	12.34	202,621
Jun 14, 2024	12.85	12.83	12.31	12.32	12.32	416,275
Jun 13, 2024	12.52	12.85	12.44	12.77	12.77	212,365
Jun 12, 2024	12.55	12.65	12.44	12.64	12.64	66,078
Jun 11, 2024	12.77	12.81	12.37	12.43	12.43	1,518,224
Jun 10, 2024	12.65	12.73	12.64	12.64	12.64	181,639
Jun 07, 2024	12.88	12.93	12.69	12.75	12.75	91,105
Jun 06, 2024	13.10	13.19	12.81	12.80	12.80	48,381
Jun 05, 2024	13.24	13.31	12.88	13.02	13.02	180,949
Jun 04, 2024	13.31	13.33	12.90	13.03	13.03	41,154
Jun 03, 2024	13.55	13.64	13.32	13.41	13.41	30,329
May 31, 2024	13.56	13.59	13.40	13.45	13.45	1,446,819
May 30, 2024	13.20	13.55	13.18	13.48	13.48	57,931
May 29, 2024	13.62	13.64	13.31	13.32	13.32	570,287
May 28, 2024	13.68	13.81	13.61	13.68	13.68	1,009,386
May 24, 2024	13.36	13.47	13.28	13.36	13.36	59,973
May 23, 2024	13.53	13.60	13.39	13.46	13.46	663,160
May 22, 2024	13.77	13.77	13.52	13.55	13.55	120,915
May 21, 2024	13.87	14.03	13.77	13.76	13.76	235,717
May 20, 2024	13.75	13.87	13.72	13.84	13.84	38,981
May 17, 2024	13.60	13.76	13.44	13.73	13.73	508,819
May 16, 2024	13.72	13.80	13.56	13.58	13.58	67,443
May 15, 2024	13.62	14.11	13.47	13.69	13.69	83,920
May 14, 2024	13.15	13.61	13.13	13.51	13.51	59,165
May 13, 2024	13.13	13.13	13.05	13.07	13.07	534,147
May 10, 2024	13.04	13.22	13.03	13.15	13.15	2,297,574
May 09, 2024	12.93	12.93	12.93	12.93	12.93	-
May 08, 2024	12.94	13.04	12.90	12.93	12.93	106,156
May 07, 2024	12.84	13.02	12.77	12.98	12.98	1,957,870
May 03, 2024	12.91	13.03	12.81	12.91	12.91	82,310
May 02, 2024	12.54	12.76	12.57	12.82	12.82	830,605
May 01, 2024	12.55	12.55	12.55	12.55	12.55	7,888
Apr 30, 2024	12.61	12.72	12.53	12.55	12.55	2,105,186
Apr 29, 2024	12.75	12.77	12.49	12.52	12.52	48,733
Apr 26, 2024	12.70	12.88	12.57	12.75	12.75	151,629
Apr 25, 2024	13.00	13.27	12.24	12.63	12.63	282,769
Apr 24, 2024	12.66	12.71	12.39	12.51	12.51	1,249,304
Apr 23, 2024	12.82	12.94	12.48	12.57	12.57	313,952
Apr 22, 2024	12.82	12.89	12.63	12.86	12.86	773,383
Apr 19, 2024	12.35	12.79	12.31	12.70	12.70	123,566
Apr 18, 2024	12.41	12.44	12.30	12.36	12.36	634,555
Apr 17, 2024	12.47	12.55	12.32	12.32	12.32	181,763
Apr 16, 2024	12.47	12.53	12.35	12.48	12.48	262,235
Apr 15, 2024	12.68	12.84	12.56	12.57	12.57	422,570
Apr 12, 2024	12.94	13.00	12.64	12.73	12.73	238,285
Apr 11, 2024	12.82	12.93	12.70	12.85	12.85	595,363
Apr 10, 2024	13.19	13.23	12.84	12.92	12.92	113,328
Apr 09, 2024	12.94	13.27	12.88	13.19	13.19	1,304,172
Apr 08, 2024	13.08	13.11	12.90	12.99	12.99	81,937
Apr 05, 2024	13.12	13.23	13.02	13.12	13.12	159,242
Apr 04, 2024	12.99	13.30	12.98	13.30	13.30	1,211,522
Apr 03, 2024	12.88	13.11	12.85	12.99	12.99	353,453
Apr 02, 2024	12.98	13.10	12.82	12.93	12.93	1,357,789
Mar 28, 2024	12.89	12.94	12.76	12.89	12.89	315,812
Mar 27, 2024	12.85	12.95	12.80	12.88	12.88	114,348
Mar 26, 2024	12.78	12.90	12.69	12.82	12.82	312,603
Mar 25, 2024	12.60	12.95	12.61	12.92	12.92	621,242
Mar 22, 2024	12.59	12.73	12.53	12.60	12.60	230,622
Mar 21, 2024	12.33	12.76	12.32	12.76	12.76	718,665
Mar 21, 2024	0.1 Dividend
Mar 20, 2024	12.15	12.26	11.94	12.19	12.09	289,811
Mar 19, 2024	11.69	12.20	11.60	12.18	12.08	12,979,992
Mar 18, 2024	11.81	11.92	11.72	11.85	11.75	144,489
Mar 15, 2024	11.73	11.89	11.69	11.79	11.69	2,520,116
Mar 14, 2024	11.81	11.86	11.69	11.82	11.73	501,385
Mar 13, 2024	11.80	11.84	11.69	11.82	11.73	491,571
Mar 12, 2024	11.72	11.86	11.67	11.88	11.78	208,375
Mar 11, 2024	11.64	11.77	11.52	11.60	11.51	324,419
Mar 08, 2024	11.64	11.78	11.53	11.76	11.66	2,387,516
Mar 07, 2024	11.04	11.69	11.02	11.65	11.56	1,328,845
Mar 06, 2024	11.34	11.52	11.23	11.26	11.16	316,916
Mar 05, 2024	11.49	11.49	11.23	11.24	11.15	343,541
Mar 04, 2024	11.78	11.89	11.51	11.55	11.46	409,685
Mar 01, 2024	11.68	11.85	11.61	11.81	11.72	570,981
Feb 29, 2024	11.75	11.78	11.51	11.66	11.57	743,258
Feb 28, 2024	11.57	11.81	11.51	11.72	11.63	979,335
Feb 27, 2024	11.09	11.64	11.07	11.53	11.44	838,982
Feb 26, 2024	11.17	11.27	11.01	11.04	10.95	1,424,733
Feb 23, 2024	11.14	11.27	11.10	11.26	11.16	323,817
Feb 22, 2024	11.26	11.29	11.02	11.15	11.06	220,052
Feb 21, 2024	11.14	11.18	11.05	11.08	10.99	134,497
Feb 20, 2024	11.13	11.19	11.03	11.19	11.09	673,486
Feb 19, 2024	11.13	11.23	11.05	11.14	11.04	443,825
Feb 16, 2024	11.06	11.21	11.02	11.18	11.09	275,553
Feb 15, 2024	10.80	11.01	10.72	10.91	10.82	119,336
Feb 14, 2024	10.89	10.93	10.77	10.90	10.81	533,377
Feb 13, 2024	11.28	11.31	10.90	10.93	10.84	258,662
Feb 12, 2024	11.27	11.33	11.20	11.25	11.16	280,450
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,953.80+78.01(+0.36%)

S&P 5005,509.01+33.92(+0.62%)

DOW39,331.85+162.33(+0.41%)

CAD/USD0.7312+0.0001(+0.01%)

CRUDE OIL82.79-0.02(-0.02%)

Bitcoin CAD82,730.67-2,784.55(-3.26%)

Stora Enso Oyj (0CXC.IL)

S&P/TSX
21,953.80
+78.01(+0.36%)

S&P 500
5,509.01
+33.92(+0.62%)

DOW
39,331.85
+162.33(+0.41%)

CAD/USD
0.7312
+0.0001(+0.01%)

CRUDE OIL
82.79
-0.02(-0.02%)

Bitcoin CAD
82,730.67
-2,784.55(-3.26%)