Stora Enso Oyj (ENUR.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1,255 |
| Apr 25, 2024 | 12.05 | 13.32 | 12.05 | 12.81 | 12.81 | 1,255 |
| Apr 24, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Apr 23, 2024 | 12.78 | 12.78 | 12.63 | 12.63 | 12.63 | 1,000 |
| Apr 22, 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Apr 19, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Apr 18, 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Apr 17, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 220 |
| Apr 16, 2024 | 12.41 | 12.41 | 12.40 | 12.40 | 12.40 | 8,000 |
| Apr 15, 2024 | 12.65 | 12.69 | 12.65 | 12.69 | 12.69 | 270 |
| Apr 12, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Apr 11, 2024 | 12.82 | 12.90 | 12.81 | 12.90 | 12.90 | 655 |
| Apr 10, 2024 | 13.12 | 13.12 | 12.85 | 12.92 | 12.92 | 3,170 |
| Apr 09, 2024 | 12.86 | 13.21 | 12.86 | 13.21 | 13.21 | 1,040 |
| Apr 08, 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Apr 05, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Apr 04, 2024 | 12.89 | 13.06 | 12.89 | 13.06 | 13.06 | 120 |
| Apr 03, 2024 | 12.81 | 13.04 | 12.81 | 13.04 | 13.04 | 10 |
| Apr 02, 2024 | 12.73 | 12.90 | 12.73 | 12.87 | 12.87 | 2,500 |
| Mar 28, 2024 | 12.85 | 12.85 | 12.82 | 12.82 | 12.82 | 180 |
| Mar 27, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Mar 26, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Mar 25, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 500 |
| Mar 22, 2024 | 12.54 | 12.70 | 12.54 | 12.66 | 12.66 | 470 |
| Mar 21, 2024 | 12.05 | 12.71 | 12.05 | 12.71 | 12.71 | 1,750 |
| Mar 21, 2024 | 0.1 Dividend | |||||
| Mar 20, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 11.94 | - |
| Mar 19, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.57 | - |
| Mar 18, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | - |
| Mar 15, 2024 | 11.66 | 11.79 | 11.66 | 11.79 | 11.69 | 300 |
| Mar 14, 2024 | 11.73 | 11.84 | 11.73 | 11.84 | 11.74 | 100 |
| Mar 13, 2024 | 11.78 | 11.78 | 11.77 | 11.77 | 11.67 | 250 |
| Mar 12, 2024 | 11.68 | 11.85 | 11.68 | 11.85 | 11.76 | 140 |
| Mar 11, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.34 | - |
| Mar 08, 2024 | 11.60 | 11.74 | 11.60 | 11.74 | 11.65 | 103 |
| Mar 07, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.08 | 300 |
| Mar 06, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.17 | - |
| Mar 05, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.37 | - |
| Mar 04, 2024 | 11.76 | 11.76 | 11.70 | 11.70 | 11.60 | 1,190 |
| Mar 01, 2024 | 11.67 | 11.73 | 11.67 | 11.73 | 11.63 | 300 |
| Feb 29, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.64 | - |
| Feb 28, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.44 | - |
| Feb 27, 2024 | 10.96 | 11.61 | 10.96 | 11.61 | 11.51 | 500 |
| Feb 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.00 | - |
| Feb 23, 2024 | 11.03 | 11.20 | 11.03 | 11.19 | 11.10 | 720 |
| Feb 22, 2024 | 11.09 | 11.16 | 11.09 | 11.16 | 11.07 | 700 |
| Feb 21, 2024 | 11.11 | 11.11 | 11.08 | 11.08 | 10.99 | 677 |
| Feb 20, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.01 | - |
| Feb 19, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.96 | - |
| Feb 16, 2024 | 10.98 | 11.18 | 10.98 | 11.15 | 11.06 | 1,471 |
| Feb 15, 2024 | 10.80 | 10.90 | 10.80 | 10.90 | 10.81 | 2,925 |
| Feb 14, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.76 | - |
| Feb 13, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | - |
| Feb 12, 2024 | 11.22 | 11.26 | 11.22 | 11.26 | 11.16 | 200 |
| Feb 09, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.16 | - |
| Feb 08, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.14 | - |
| Feb 07, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.10 | - |
| Feb 06, 2024 | 11.18 | 11.23 | 11.18 | 11.19 | 11.09 | 1,000 |
| Feb 05, 2024 | 11.36 | 11.36 | 11.18 | 11.18 | 11.08 | 535 |
| Feb 02, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.19 | - |
| Feb 01, 2024 | 11.40 | 11.40 | 11.34 | 11.34 | 11.24 | 180 |
| Jan 31, 2024 | 11.65 | 11.74 | 11.65 | 11.74 | 11.64 | 3,000 |
| Jan 30, 2024 | 11.85 | 11.85 | 11.80 | 11.80 | 11.70 | 150 |
| Jan 29, 2024 | 11.89 | 11.90 | 11.89 | 11.89 | 11.79 | 580 |
| Jan 26, 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.69 | - |
| Jan 25, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.51 | - |
| Jan 24, 2024 | 11.77 | 11.77 | 11.77 | 11.77 | 11.67 | - |
| Jan 23, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.42 | - |
| Jan 22, 2024 | 11.70 | 11.70 | 11.48 | 11.48 | 11.38 | 530 |
| Jan 19, 2024 | 11.94 | 11.94 | 11.94 | 11.94 | 11.84 | - |
| Jan 18, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 11.94 | - |
| Jan 17, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.95 | - |
| Jan 16, 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.16 | - |
| Jan 15, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.40 | - |
| Jan 12, 2024 | 12.23 | 12.50 | 12.23 | 12.50 | 12.40 | 3,850 |
| Jan 11, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.12 | - |
| Jan 10, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.37 | - |
| Jan 09, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.58 | - |
| Jan 08, 2024 | 12.61 | 12.73 | 12.57 | 12.72 | 12.61 | 4,255 |
| Jan 05, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.48 | - |
| Jan 04, 2024 | 12.48 | 12.73 | 12.48 | 12.60 | 12.50 | 175 |
| Jan 03, 2024 | 12.60 | 12.61 | 12.50 | 12.50 | 12.40 | 5,350 |
| Jan 02, 2024 | 12.50 | 12.73 | 12.50 | 12.73 | 12.63 | 50 |
| Dec 29, 2023 | 12.57 | 12.61 | 12.57 | 12.61 | 12.51 | 1,000 |
| Dec 28, 2023 | 12.65 | 12.66 | 12.56 | 12.66 | 12.56 | 250 |
| Dec 27, 2023 | 12.68 | 12.74 | 12.68 | 12.73 | 12.62 | 180 |
| Dec 22, 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.38 | - |
| Dec 21, 2023 | 12.36 | 12.60 | 12.36 | 12.60 | 12.49 | 674 |
| Dec 20, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.47 | - |
| Dec 19, 2023 | 12.49 | 12.78 | 12.49 | 12.78 | 12.67 | 334 |
| Dec 18, 2023 | 12.36 | 12.41 | 12.36 | 12.41 | 12.31 | 1,000 |
| Dec 15, 2023 | 12.06 | 12.48 | 12.06 | 12.48 | 12.38 | 1,000 |
| Dec 14, 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.69 | - |
| Dec 13, 2023 | 11.72 | 11.72 | 11.72 | 11.72 | 11.62 | - |
| Dec 12, 2023 | 12.01 | 12.01 | 11.35 | 11.35 | 11.25 | 620 |
| Dec 11, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.87 | - |
| Dec 08, 2023 | 11.78 | 11.94 | 11.78 | 11.94 | 11.84 | 80 |
| Dec 07, 2023 | 11.63 | 11.86 | 11.63 | 11.86 | 11.76 | 1,698 |
| Dec 06, 2023 | 11.62 | 11.62 | 11.56 | 11.56 | 11.46 | 150 |
| Dec 05, 2023 | 11.68 | 11.68 | 11.68 | 11.68 | 11.58 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.