STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Stora Enso Oyj (STERV.HE)

Helsinki - Helsinki Real Time Price. Currency in EUR

Add to watchlist

12.94

-0.05

(-0.39%)

At close: 06:29PM EEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	12.95	13.13	12.90	12.94	12.94	1,275,350
May 07, 2024	12.84	13.02	12.75	12.98	12.98	1,196,747
May 06, 2024	12.90	12.93	12.76	12.88	12.88	845,554
May 03, 2024	12.93	13.07	12.81	12.90	12.90	1,067,444
May 02, 2024	12.57	12.93	12.52	12.85	12.85	1,255,338
Apr 30, 2024	12.62	12.71	12.52	12.55	12.55	1,169,930
Apr 29, 2024	12.77	12.77	12.48	12.60	12.60	1,504,270
Apr 26, 2024	12.69	12.98	12.53	12.71	12.71	2,525,892
Apr 25, 2024	13.00	13.35	12.18	12.69	12.69	4,474,971
Apr 24, 2024	12.65	12.69	12.39	12.47	12.47	1,644,356
Apr 23, 2024	12.85	12.85	12.48	12.57	12.57	1,563,064
Apr 22, 2024	12.77	12.89	12.62	12.80	12.80	975,139
Apr 19, 2024	12.34	12.79	12.31	12.77	12.77	1,839,469
Apr 18, 2024	12.42	12.44	12.28	12.43	12.43	1,229,750
Apr 17, 2024	12.49	12.56	12.31	12.39	12.39	1,457,587
Apr 16, 2024	12.46	12.56	12.35	12.49	12.49	1,586,541
Apr 15, 2024	12.67	12.84	12.57	12.63	12.63	1,195,949
Apr 12, 2024	12.93	13.00	12.64	12.67	12.67	1,210,434
Apr 11, 2024	12.84	12.94	12.73	12.87	12.87	929,167
Apr 10, 2024	13.20	13.23	12.83	12.85	12.85	1,925,649
Apr 09, 2024	12.94	13.26	12.91	13.11	13.11	1,305,849
Apr 08, 2024	13.06	13.15	12.89	12.94	12.94	1,191,903
Apr 05, 2024	13.12	13.24	13.08	13.09	13.09	1,530,586
Apr 04, 2024	12.99	13.31	12.97	13.20	13.20	2,046,162
Apr 03, 2024	12.89	13.13	12.82	12.99	12.99	1,076,602
Apr 02, 2024	12.98	13.19	12.80	12.89	12.89	1,527,378
Mar 28, 2024	12.91	12.96	12.73	12.89	12.89	1,717,105
Mar 27, 2024	12.85	12.98	12.80	12.88	12.88	1,265,396
Mar 26, 2024	12.80	12.91	12.68	12.87	12.87	1,591,523
Mar 25, 2024	12.60	12.95	12.60	12.85	12.85	1,529,359
Mar 22, 2024	12.59	12.74	12.52	12.66	12.66	2,262,152
Mar 21, 2024	12.32	12.76	12.32	12.64	12.64	3,411,687
Mar 21, 2024	0.1 Dividend
Mar 20, 2024	12.14	12.35	11.95	12.15	12.05	1,817,654
Mar 19, 2024	11.69	12.22	11.65	12.12	12.02	2,603,168
Mar 18, 2024	11.80	11.92	11.72	11.72	11.62	1,374,089
Mar 15, 2024	11.69	11.90	11.69	11.78	11.69	2,643,567
Mar 14, 2024	11.82	11.86	11.66	11.71	11.61	2,285,856
Mar 13, 2024	11.81	11.85	11.68	11.82	11.72	1,269,664
Mar 12, 2024	11.71	11.87	11.69	11.78	11.69	1,641,330
Mar 11, 2024	11.65	11.70	11.51	11.69	11.59	917,748
Mar 08, 2024	11.60	11.81	11.53	11.69	11.59	1,351,829
Mar 07, 2024	11.05	11.71	11.02	11.60	11.51	2,611,294
Mar 06, 2024	11.35	11.53	11.23	11.23	11.14	1,525,867
Mar 05, 2024	11.48	11.52	11.23	11.33	11.24	1,720,616
Mar 04, 2024	11.79	11.81	11.48	11.56	11.46	1,242,251
Mar 01, 2024	11.68	11.86	11.59	11.79	11.69	1,091,069
Feb 29, 2024	11.78	11.81	11.49	11.68	11.58	2,471,665
Feb 28, 2024	11.58	11.81	11.57	11.78	11.69	1,670,687
Feb 27, 2024	11.06	11.63	11.06	11.58	11.48	2,238,886
Feb 26, 2024	11.17	11.28	11.00	11.04	10.95	1,533,989
Feb 23, 2024	11.10	11.26	11.10	11.20	11.11	2,132,268
Feb 22, 2024	11.22	11.30	11.05	11.10	11.01	1,600,472
Feb 21, 2024	11.14	11.18	11.04	11.09	10.99	2,033,617
Feb 20, 2024	11.11	11.19	11.02	11.14	11.05	1,441,936
Feb 19, 2024	11.09	11.24	11.03	11.16	11.07	659,809
Feb 16, 2024	11.03	11.23	11.02	11.20	11.11	1,346,555
Feb 15, 2024	10.81	11.01	10.71	10.98	10.89	1,390,319
Feb 14, 2024	10.90	10.94	10.77	10.77	10.69	2,225,280
Feb 13, 2024	11.31	11.31	10.90	10.90	10.82	1,596,879
Feb 12, 2024	11.26	11.33	11.20	11.31	11.22	788,999
Feb 09, 2024	11.27	11.29	11.15	11.22	11.12	1,441,650
Feb 08, 2024	11.30	11.41	11.24	11.29	11.20	1,573,265
Feb 07, 2024	11.22	11.31	11.18	11.27	11.18	1,451,697
Feb 06, 2024	11.22	11.31	11.13	11.26	11.16	1,797,624
Feb 05, 2024	11.32	11.42	11.15	11.16	11.07	1,497,267
Feb 02, 2024	11.20	11.50	11.19	11.39	11.30	2,323,667
Feb 01, 2024	11.17	11.59	11.02	11.24	11.15	5,972,504
Jan 31, 2024	11.74	11.85	11.66	11.81	11.72	2,574,124
Jan 30, 2024	11.88	11.89	11.65	11.70	11.61	2,003,078
Jan 29, 2024	11.96	11.99	11.69	11.89	11.79	2,272,531
Jan 26, 2024	11.83	12.10	11.71	12.06	11.96	1,481,333
Jan 25, 2024	11.63	11.96	11.57	11.84	11.74	3,730,283
Jan 24, 2024	11.89	11.96	11.69	11.71	11.61	1,174,612
Jan 23, 2024	11.58	11.76	11.58	11.75	11.65	1,650,058
Jan 22, 2024	11.59	11.64	11.40	11.55	11.45	1,600,626
Jan 19, 2024	11.97	12.02	11.55	11.56	11.46	2,522,066
Jan 18, 2024	12.05	12.16	11.97	11.98	11.88	1,453,833
Jan 17, 2024	11.98	12.10	11.91	12.05	11.95	1,322,025
Jan 16, 2024	12.26	12.28	12.06	12.19	12.09	1,195,174
Jan 15, 2024	12.50	12.52	12.36	12.38	12.28	1,041,101
Jan 12, 2024	12.31	12.52	12.31	12.52	12.41	1,670,855
Jan 11, 2024	12.35	12.41	12.19	12.21	12.11	1,941,483
Jan 10, 2024	12.53	12.53	12.15	12.20	12.10	1,991,704
Jan 09, 2024	12.74	12.74	12.53	12.56	12.45	1,554,445
Jan 08, 2024	12.53	12.81	12.53	12.73	12.63	1,536,426
Jan 05, 2024	12.64	12.69	12.39	12.68	12.57	1,220,523
Jan 04, 2024	12.56	12.80	12.55	12.70	12.60	1,992,166
Jan 03, 2024	12.72	12.77	12.41	12.52	12.41	1,234,286
Jan 02, 2024	12.53	12.80	12.52	12.70	12.60	1,208,087
Dec 29, 2023	12.61	12.66	12.52	12.52	12.42	238,343
Dec 28, 2023	12.66	12.74	12.55	12.63	12.52	616,497
Dec 27, 2023	12.68	12.78	12.60	12.65	12.55	879,831
Dec 22, 2023	12.52	12.70	12.52	12.70	12.60	935,031
Dec 21, 2023	12.51	12.60	12.48	12.59	12.48	987,434
Dec 20, 2023	12.61	12.73	12.55	12.59	12.48	1,526,002
Dec 19, 2023	12.54	12.88	12.49	12.60	12.49	3,698,328
Dec 18, 2023	12.43	12.64	12.32	12.37	12.27	1,278,540
Dec 15, 2023	12.19	12.56	12.18	12.49	12.39	5,223,988
Dec 14, 2023	11.96	12.22	11.94	12.09	11.99	3,514,963
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,369.75+110.59(+0.50%)

S&P 5005,205.06+17.39(+0.34%)

DOW39,301.77+245.38(+0.63%)

CAD/USD0.7307+0.0019(+0.26%)

CRUDE OIL79.05+0.06(+0.08%)

Bitcoin CAD84,712.73-916.77(-1.07%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Stora Enso Oyj (STERV.HE)

S&P/TSX
22,369.75
+110.59(+0.50%)

S&P 500
5,205.06
+17.39(+0.34%)

DOW
39,301.77
+245.38(+0.63%)

CAD/USD
0.7307
+0.0019(+0.26%)

CRUDE OIL
79.05
+0.06(+0.08%)

Bitcoin CAD
84,712.73
-916.77(-1.07%)