Comparing Back to the side-by-side chart ↗
Stora Enso Oyj ser. R (STE-R.ST) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 111.90 | 112.90 | 111.50 | 112.80 | +1.17% | 232,000 |
| 2026-10-15 | 112.70 | 113.20 | 109.20 | 111.50 | -1.50% | 436,692 |
| 2026-10-14 | 112.10 | 113.90 | 112.10 | 113.20 | +0.62% | 186,330 |
| 2026-10-13 | 111.30 | 114.20 | 111.30 | 112.50 | +1.08% | 263,943 |
| 2026-10-12 | 109.70 | 111.50 | 109.70 | 111.30 | +1.46% | 157,506 |
| 2026-10-09 | 109.90 | 111.50 | 109.50 | 109.70 | +0.09% | 353,016 |
| 2026-10-08 | 109.60 | 110.10 | 108.60 | 109.60 | -0.45% | 119,757 |
| 2026-10-07 | 111.60 | 112.00 | 109.70 | 110.10 | -1.78% | 303,799 |
| 2026-10-06 | 111.30 | 112.50 | 110.90 | 112.10 | +0.81% | 314,037 |
| 2026-10-05 | 113.10 | 113.30 | 111.10 | 111.20 | -1.85% | 274,431 |
| 2026-10-02 | 113.20 | 115.40 | 112.70 | 113.30 | +0.27% | 167,526 |
| 2026-10-01 | 115.10 | 116.50 | 113.00 | 113.00 | -1.99% | 305,964 |
| 2026-09-30 | 116.10 | 116.80 | 115.20 | 115.30 | -0.77% | 110,088 |
| 2026-09-29 | 117.30 | 117.90 | 116.10 | 116.20 | -1.11% | 131,522 |
| 2026-09-28 | 119.00 | 119.30 | 116.30 | 117.50 | -0.59% | 404,853 |
| 2026-09-25 | 118.70 | 118.90 | 117.90 | 118.20 | -0.42% | 234,357 |
| 2026-09-24 | 119.20 | 119.80 | 118.20 | 118.70 | -1.74% | 306,841 |
| 2026-09-23 | 123.00 | 125.30 | 120.60 | 120.80 | -1.79% | 317,896 |
| 2026-09-22 | 120.40 | 123.00 | 120.30 | 123.00 | +3.19% | 314,950 |
| 2026-09-21 | 119.30 | 119.70 | 118.20 | 119.20 | +0.76% | 349,369 |
| 2026-09-18 | 120.30 | 121.70 | 118.30 | 118.30 | -1.42% | 365,005 |
| 2026-09-17 | 117.70 | 120.40 | 117.70 | 120.00 | +1.95% | 196,115 |
| 2026-09-16 | 116.40 | 117.70 | 116.00 | 117.70 | +0.60% | 162,597 |
| 2026-09-15 | 114.40 | 117.50 | 113.30 | 117.00 | +2.63% | 281,947 |
| 2026-09-14 | 114.10 | 114.70 | 112.80 | 114.00 | -0.09% | 183,571 |
| 2026-09-11 | 113.80 | 115.40 | 113.40 | 114.10 | +0.53% | 232,746 |
| 2026-09-10 | 114.60 | 116.10 | 113.50 | 113.50 | -1.05% | 298,695 |
| 2026-09-09 | 114.80 | 118.00 | 113.30 | 114.70 | -0.52% | 257,662 |
| 2026-09-08 | 113.00 | 116.30 | 113.00 | 115.30 | +2.04% | 258,078 |
| 2026-09-07 | 113.00 | 113.00 | 113.00 | 113.00 | +0.00% | 79,228 |
| 2026-09-04 | 111.10 | 113.20 | 110.30 | 113.00 | +1.62% | 214,095 |
| 2026-09-03 | 113.30 | 114.90 | 111.20 | 111.20 | -1.94% | 329,551 |
| 2026-09-02 | 113.00 | 114.10 | 112.80 | 113.40 | -0.09% | 137,469 |
| 2026-09-01 | 113.00 | 114.70 | 111.50 | 113.50 | +0.53% | 202,885 |
| 2026-08-31 | 112.40 | 114.80 | 112.40 | 112.90 | +0.44% | 505,571 |
| 2026-08-28 | 111.60 | 113.70 | 111.60 | 112.40 | +1.08% | 336,888 |
| 2026-08-27 | 110.40 | 111.60 | 109.50 | 111.20 | +1.00% | 96,084 |
| 2026-08-26 | 109.90 | 110.30 | 109.20 | 110.10 | +0.46% | 74,492 |
| 2026-08-25 | 109.60 | 111.10 | 109.40 | 109.60 | +0.46% | 353,680 |
| 2026-08-24 | 108.30 | 109.50 | 108.30 | 109.10 | +0.37% | 91,374 |
| 2026-08-21 | 107.80 | 109.10 | 107.60 | 108.70 | +0.74% | 134,627 |
| 2026-08-20 | 104.40 | 108.20 | 104.20 | 107.90 | +3.45% | 202,661 |
| 2026-08-19 | 104.10 | 104.30 | 103.10 | 104.30 | +0.68% | 93,803 |
| 2026-08-18 | 103.90 | 104.50 | 103.20 | 103.60 | -0.29% | 259,056 |
| 2026-08-17 | 105.50 | 105.60 | 103.70 | 103.90 | -1.52% | 113,295 |
| 2026-08-14 | 107.40 | 107.40 | 105.10 | 105.50 | -1.40% | 150,009 |
| 2026-08-13 | 106.80 | 108.40 | 106.80 | 107.00 | +0.19% | 153,769 |
| 2026-08-12 | 105.80 | 107.60 | 105.40 | 106.80 | +0.95% | 67,542 |
| 2026-08-11 | 106.20 | 106.40 | 104.60 | 105.80 | -0.38% | 80,614 |
| 2026-08-10 | 106.80 | 107.00 | 105.70 | 106.20 | -0.65% | 66,387 |
| 2026-08-07 | 106.90 | 107.20 | 105.70 | 106.90 | +0.00% | 199,902 |
| 2026-08-06 | 107.20 | 110.20 | 106.50 | 106.90 | -0.83% | 369,643 |
| 2026-08-05 | 110.00 | 110.60 | 107.30 | 107.80 | -2.18% | 130,059 |
| 2026-08-04 | 110.90 | 112.30 | 110.00 | 110.20 | -0.27% | 136,288 |
| 2026-08-03 | 110.00 | 112.10 | 109.40 | 110.50 | +1.10% | 386,358 |
| 2026-07-31 | 110.10 | 111.40 | 108.90 | 109.30 | -0.73% | 188,150 |
| 2026-07-30 | 109.50 | 113.40 | 109.50 | 110.10 | +0.55% | 384,999 |
| 2026-07-29 | 107.80 | 109.50 | 107.40 | 109.50 | +1.77% | 299,714 |
| 2026-07-28 | 106.40 | 108.30 | 105.90 | 107.60 | +1.32% | 218,272 |
| 2026-07-27 | 104.10 | 107.00 | 104.10 | 106.20 | +2.41% | 188,784 |
| 2026-07-24 | 100.60 | 105.80 | 100.60 | 103.70 | +3.08% | 651,853 |
| 2026-07-23 | 105.90 | 106.60 | 96.85 | 100.60 | -9.29% | 2,548,856 |
| 2026-07-22 | 107.80 | 111.80 | 107.40 | 110.90 | +2.97% | 251,509 |
| 2026-07-21 | 106.80 | 108.10 | 106.40 | 107.70 | +0.94% | 139,782 |
| 2026-07-20 | 107.40 | 108.10 | 106.50 | 106.70 | -1.02% | 178,993 |
| 2026-07-17 | 104.70 | 108.60 | 104.40 | 107.80 | +2.96% | 360,078 |
| 2026-07-16 | 103.90 | 105.00 | 103.70 | 104.70 | +0.67% | 122,966 |
| 2026-07-15 | 103.00 | 104.00 | 102.80 | 104.00 | +1.17% | 148,205 |
| 2026-07-14 | 102.00 | 103.30 | 102.00 | 102.80 | -0.19% | 67,637 |
| 2026-07-13 | 103.70 | 103.70 | 102.50 | 103.00 | -1.15% | 95,911 |
| 2026-07-10 | 102.50 | 106.10 | 102.50 | 104.20 | +1.76% | 386,174 |
| 2026-07-09 | 102.20 | 103.00 | 101.00 | 102.40 | +0.49% | 184,013 |
| 2026-07-08 | 103.90 | 105.00 | 101.10 | 101.90 | -1.64% | 194,710 |
| 2026-07-07 | 102.80 | 104.80 | 102.00 | 103.60 | +0.78% | 153,299 |
| 2026-07-06 | 103.00 | 103.90 | 102.80 | 102.80 | -0.77% | 106,254 |
| 2026-07-03 | 102.90 | 103.90 | 102.90 | 103.60 | +1.27% | 137,425 |
| 2026-07-02 | 101.20 | 103.00 | 101.10 | 102.30 | +1.29% | 166,420 |
| 2026-07-01 | 103.50 | 103.60 | 100.50 | 101.00 | -2.42% | 247,384 |
| 2026-06-30 | 102.60 | 104.00 | 102.40 | 103.50 | +0.68% | 213,768 |
| 2026-06-29 | 102.80 | 103.90 | 102.00 | 102.80 | +0.29% | 186,096 |
| 2026-06-26 | 104.10 | 104.10 | 100.80 | 102.50 | -2.38% | 427,928 |
| 2026-06-25 | 105.10 | 105.70 | 103.90 | 105.00 | +0.19% | 155,135 |
| 2026-06-24 | 105.00 | 105.90 | 104.30 | 104.80 | +0.10% | 102,584 |
| 2026-06-23 | 105.90 | 106.40 | 104.60 | 104.70 | -1.60% | 205,589 |
| 2026-06-22 | 105.60 | 106.40 | 103.20 | 106.40 | +0.66% | 328,604 |
| 2026-06-18 | 107.10 | 107.50 | 103.00 | 105.70 | -1.58% | 412,217 |
| 2026-06-17 | 107.40 | 108.40 | 105.20 | 107.40 | -0.56% | 292,600 |
| 2026-06-16 | 107.40 | 108.40 | 106.50 | 108.00 | +0.47% | 144,666 |
| 2026-06-15 | 106.90 | 110.20 | 106.90 | 107.50 | +2.38% | 366,386 |
| 2026-06-12 | 104.40 | 105.70 | 103.70 | 105.00 | +0.96% | 137,176 |
| 2026-06-11 | 104.60 | 105.40 | 103.80 | 104.00 | +0.10% | 235,240 |
| 2026-06-10 | 109.50 | 110.80 | 103.50 | 103.90 | -5.03% | 396,305 |
| 2026-06-09 | 109.40 | 111.00 | 109.40 | 109.40 | -0.45% | 237,255 |
| 2026-06-08 | 108.40 | 111.20 | 107.60 | 109.90 | +0.09% | 425,667 |
| 2026-06-05 | 108.60 | 110.20 | 108.30 | 109.80 | +1.01% | 163,518 |
| 2026-06-04 | 108.20 | 110.40 | 108.00 | 108.70 | +0.09% | 229,001 |
| 2026-06-03 | 108.20 | 109.00 | 107.60 | 108.60 | -0.09% | 76,700 |
| 2026-06-02 | 108.60 | 110.40 | 107.30 | 108.70 | +0.37% | 183,591 |
| 2026-06-01 | 108.20 | 110.30 | 107.20 | 108.30 | +0.09% | 376,441 |
| 2026-05-29 | 108.30 | 109.30 | 107.40 | 108.20 | -0.09% | 157,341 |
| 2026-05-28 | 108.00 | 108.90 | 107.20 | 108.30 | -0.09% | 94,364 |
| 2026-05-27 | 107.40 | 109.40 | 107.40 | 108.40 | +0.93% | 134,344 |
| 2026-05-26 | 108.00 | 108.70 | 107.00 | 107.40 | -0.46% | 127,852 |
| 2026-05-25 | 106.10 | 108.40 | 106.00 | 107.90 | +1.70% | 169,155 |
| 2026-05-22 | 107.40 | 107.40 | 105.30 | 106.10 | -0.66% | 185,623 |
| 2026-05-21 | 106.50 | 107.10 | 105.20 | 106.80 | +0.56% | 128,010 |
| 2026-05-20 | 106.90 | 107.50 | 105.30 | 106.20 | -0.65% | 172,945 |
| 2026-05-19 | 104.70 | 107.60 | 104.70 | 106.90 | +1.81% | 346,399 |
| 2026-05-18 | 103.00 | 105.40 | 102.50 | 105.00 | +0.96% | 173,720 |
| 2026-05-15 | 104.50 | 107.10 | 102.70 | 104.00 | -0.10% | 336,900 |
| 2026-05-13 | 104.20 | 104.80 | 102.60 | 104.10 | +0.00% | 161,845 |
| 2026-05-12 | 103.80 | 104.90 | 103.50 | 104.10 | -0.19% | 145,790 |
| 2026-05-11 | 104.30 | 104.90 | 103.20 | 104.30 | +0.00% | 212,554 |
| 2026-05-08 | 105.80 | 106.40 | 103.60 | 104.30 | -1.14% | 307,283 |
| 2026-05-07 | 109.50 | 110.80 | 105.20 | 105.50 | +0.09% | 909,268 |
| 2026-05-06 | 103.90 | 106.90 | 103.90 | 105.40 | +1.54% | 229,020 |
| 2026-05-05 | 101.70 | 104.30 | 101.60 | 103.80 | +2.17% | 196,647 |
| 2026-05-04 | 102.80 | 104.30 | 101.50 | 101.60 | -1.07% | 197,969 |
| 2026-04-30 | 101.60 | 102.70 | 101.10 | 102.70 | +0.69% | 42,953 |
| 2026-04-29 | 101.80 | 102.80 | 101.20 | 102.00 | +0.69% | 271,085 |
| 2026-04-28 | 103.50 | 103.50 | 100.70 | 101.30 | -2.69% | 228,958 |
| 2026-04-27 | 104.50 | 104.50 | 103.10 | 104.10 | -0.67% | 387,772 |
| 2026-04-24 | 110.50 | 110.50 | 104.40 | 104.80 | -5.16% | 487,547 |
| 2026-04-23 | 110.50 | 111.40 | 109.90 | 110.50 | -0.27% | 193,374 |
| 2026-04-22 | 111.10 | 112.00 | 110.80 | 110.80 | -0.36% | 174,757 |
| 2026-04-21 | 112.60 | 112.80 | 110.70 | 111.20 | -1.33% | 155,784 |
| 2026-04-20 | 112.30 | 113.00 | 111.10 | 112.70 | -0.35% | 186,101 |
| 2026-04-17 | 110.80 | 113.60 | 110.10 | 113.10 | +2.08% | 295,567 |
| 2026-04-16 | 110.60 | 112.00 | 110.10 | 110.80 | +0.09% | 154,377 |
| 2026-04-15 | 111.00 | 112.30 | 110.20 | 110.70 | -1.25% | 143,345 |
| 2026-04-14 | 112.20 | 113.10 | 110.50 | 112.10 | +0.45% | 160,054 |
| 2026-04-13 | 111.60 | 112.50 | 111.10 | 111.60 | -0.62% | 108,788 |
| 2026-04-10 | 109.60 | 113.00 | 109.50 | 112.30 | +2.18% | 335,596 |
| 2026-04-09 | 111.90 | 111.90 | 109.50 | 109.90 | -1.87% | 388,223 |
| 2026-04-08 | 112.60 | 112.90 | 110.60 | 112.00 | +2.75% | 218,144 |
| 2026-04-07 | 110.30 | 112.20 | 108.60 | 109.00 | -1.00% | 420,673 |
| 2026-04-02 | 109.40 | 111.00 | 109.30 | 110.10 | -0.54% | 95,557 |
| 2026-04-01 | 112.50 | 113.00 | 110.40 | 110.70 | +0.54% | 197,864 |
| 2026-03-31 | 108.70 | 110.70 | 108.20 | 110.10 | +1.47% | 364,390 |
| 2026-03-30 | 108.30 | 109.50 | 107.40 | 108.50 | +1.02% | 230,939 |
| 2026-03-27 | 109.30 | 109.70 | 106.80 | 107.40 | -1.65% | 198,457 |
| 2026-03-26 | 108.00 | 110.40 | 107.80 | 109.20 | +0.55% | 394,316 |
| 2026-03-25 | 107.70 | 109.30 | 107.70 | 108.60 | +1.21% | 250,817 |
| 2026-03-24 | 106.50 | 107.80 | 105.20 | 107.30 | +0.37% | 258,887 |
| 2026-03-23 | 101.30 | 109.20 | 100.70 | 106.90 | +2.79% | 697,523 |
| 2026-03-20 | 105.20 | 106.40 | 104.00 | 104.00 | -0.57% | 302,421 |
| 2026-03-19 | 106.70 | 106.80 | 104.60 | 104.60 | -4.04% | 793,755 |
| 2026-03-18 | 111.00 | 112.20 | 108.70 | 109.00 | -1.27% | 233,925 |
| 2026-03-17 | 110.50 | 111.10 | 108.80 | 110.40 | +0.27% | 171,216 |
| 2026-03-16 | 110.20 | 111.90 | 109.80 | 110.10 | -0.63% | 168,074 |
| 2026-03-13 | 113.90 | 113.90 | 110.60 | 110.80 | -3.48% | 366,366 |
| 2026-03-12 | 113.50 | 116.00 | 112.90 | 114.80 | +1.06% | 249,497 |
| 2026-03-11 | 113.10 | 113.80 | 112.20 | 113.60 | +0.26% | 203,257 |
| 2026-03-10 | 112.50 | 114.40 | 112.40 | 113.30 | +2.91% | 493,306 |
| 2026-03-09 | 111.20 | 111.80 | 109.60 | 110.10 | -3.17% | 503,461 |
| 2026-03-06 | 116.60 | 117.30 | 113.00 | 113.70 | -1.56% | 250,852 |
| 2026-03-05 | 115.80 | 118.60 | 115.50 | 115.50 | -0.26% | 248,969 |
| 2026-03-04 | 115.10 | 117.40 | 114.10 | 115.80 | +0.26% | 235,106 |
| 2026-03-03 | 117.80 | 117.80 | 112.60 | 115.50 | -3.10% | 710,747 |
| 2026-03-02 | 120.90 | 121.30 | 117.70 | 119.20 | -2.61% | 531,668 |
| 2026-02-27 | 121.50 | 122.90 | 121.20 | 122.40 | +0.91% | 251,613 |
| 2026-02-26 | 121.40 | 123.00 | 119.90 | 121.30 | -0.08% | 254,452 |
| 2026-02-25 | 121.40 | 123.00 | 119.60 | 121.40 | +0.17% | 223,277 |
| 2026-02-24 | 120.20 | 122.90 | 120.20 | 121.20 | +1.42% | 338,284 |
| 2026-02-23 | 120.60 | 120.80 | 119.10 | 119.50 | -0.83% | 220,671 |
| 2026-02-20 | 121.10 | 121.80 | 119.40 | 120.50 | +0.08% | 185,248 |
| 2026-02-19 | 120.20 | 122.00 | 119.50 | 120.40 | -0.17% | 174,761 |
| 2026-02-18 | 121.20 | 121.70 | 119.80 | 120.60 | -0.41% | 162,465 |
| 2026-02-17 | 120.50 | 121.50 | 119.90 | 121.10 | +0.50% | 180,085 |
| 2026-02-16 | 123.50 | 123.60 | 119.70 | 120.50 | -2.19% | 477,939 |
| 2026-02-13 | 124.60 | 125.20 | 122.10 | 123.20 | -1.44% | 618,082 |
| 2026-02-12 | 127.50 | 129.40 | 124.30 | 125.00 | -1.26% | 506,969 |
| 2026-02-11 | 119.80 | 127.20 | 119.40 | 126.60 | +5.94% | 1,027,239 |
| 2026-02-10 | 116.20 | 120.10 | 116.20 | 119.50 | +3.46% | 522,960 |
| 2026-02-09 | 114.40 | 115.60 | 113.90 | 115.50 | +1.76% | 331,056 |
| 2026-02-06 | 112.90 | 113.60 | 110.50 | 113.50 | -0.09% | 262,586 |
| 2026-02-05 | 112.20 | 113.60 | 109.70 | 113.60 | +1.25% | 551,313 |
| 2026-02-04 | 104.00 | 112.80 | 102.50 | 112.20 | +8.30% | 1,187,607 |
| 2026-02-03 | 103.60 | 104.40 | 102.80 | 103.60 | -0.29% | 228,902 |
| 2026-02-02 | 101.70 | 104.30 | 100.80 | 103.90 | +0.97% | 311,547 |
| 2026-01-30 | 106.00 | 106.00 | 102.00 | 102.90 | -4.55% | 561,071 |
| 2026-01-29 | 109.60 | 110.50 | 107.10 | 107.80 | -1.82% | 315,980 |
| 2026-01-28 | 110.00 | 110.30 | 108.60 | 109.80 | -0.18% | 173,931 |
| 2026-01-27 | 111.30 | 111.50 | 109.10 | 110.00 | -0.99% | 183,527 |
| 2026-01-26 | 110.20 | 112.00 | 110.20 | 111.10 | +0.82% | 138,380 |
| 2026-01-23 | 111.10 | 112.30 | 109.70 | 110.20 | -0.90% | 140,515 |
| 2026-01-22 | 109.90 | 111.70 | 109.00 | 111.20 | +2.68% | 432,751 |
| 2026-01-21 | 105.70 | 109.00 | 105.50 | 108.30 | +2.36% | 394,997 |
| 2026-01-20 | 108.60 | 108.90 | 105.50 | 105.80 | -3.38% | 411,953 |
| 2026-01-19 | 110.80 | 111.00 | 109.10 | 109.50 | -3.18% | 471,137 |
| 2026-01-16 | 114.50 | 115.20 | 111.90 | 113.10 | -1.48% | 412,030 |
| 2026-01-15 | 116.10 | 116.10 | 113.10 | 114.80 | -1.12% | 551,402 |
| 2026-01-14 | 115.30 | 116.10 | 112.50 | 116.10 | +0.87% | 292,489 |
| 2026-01-13 | 114.00 | 116.80 | 114.00 | 115.10 | +1.05% | 327,065 |
| 2026-01-12 | 115.40 | 115.80 | 112.80 | 113.90 | -0.96% | 113,338 |
| 2026-01-09 | 113.80 | 115.70 | 113.80 | 115.00 | +1.23% | 207,172 |
| 2026-01-08 | 115.60 | 115.60 | 111.80 | 113.60 | -1.73% | 299,643 |
| 2026-01-07 | 115.90 | 118.60 | 114.60 | 115.60 | +0.09% | 328,464 |
| 2026-01-05 | 117.00 | 118.40 | 114.90 | 115.50 | -1.11% | 149,370 |
| 2026-01-02 | 115.90 | 117.70 | 115.90 | 116.80 | +1.04% | 138,965 |
| 2025-12-30 | 114.20 | 116.20 | 114.10 | 115.60 | +1.05% | 150,376 |
| 2025-12-29 | 111.50 | 114.60 | 111.50 | 114.40 | +2.60% | 324,348 |
| 2025-12-23 | 111.80 | 112.50 | 111.30 | 111.50 | -0.36% | 194,657 |
| 2025-12-22 | 111.60 | 112.30 | 111.20 | 111.90 | -0.53% | 600,410 |
| 2025-12-19 | 112.70 | 113.70 | 111.80 | 112.50 | -0.18% | 380,709 |
| 2025-12-18 | 110.90 | 113.20 | 110.50 | 112.70 | +1.62% | 293,975 |
| 2025-12-17 | 110.90 | 111.80 | 109.90 | 110.90 | +0.00% | 205,470 |
| 2025-12-16 | 110.60 | 112.30 | 110.20 | 110.90 | +0.64% | 908,728 |
| 2025-12-15 | 109.70 | 112.00 | 109.70 | 110.20 | -0.18% | 538,213 |
| 2025-12-12 | 111.40 | 111.70 | 110.20 | 110.40 | -0.90% | 437,975 |
| 2025-12-11 | 111.90 | 114.30 | 111.00 | 111.40 | -0.18% | 718,236 |
| 2025-12-10 | 110.00 | 111.60 | 109.10 | 111.60 | +0.90% | 455,394 |
| 2025-12-09 | 111.90 | 112.00 | 109.80 | 110.60 | -1.16% | 244,515 |
| 2025-12-08 | 112.00 | 112.50 | 111.00 | 111.90 | -0.62% | 515,144 |
| 2025-12-05 | 113.60 | 114.60 | 112.30 | 112.60 | -1.05% | 883,964 |
| 2025-12-04 | 111.90 | 114.90 | 111.90 | 113.80 | +2.15% | 641,499 |
| 2025-12-03 | 109.30 | 114.20 | 109.30 | 111.40 | +2.20% | 391,149 |
| 2025-12-02 | 110.10 | 110.40 | 108.50 | 109.00 | -1.18% | 175,994 |
| 2025-12-01 | 110.30 | 110.90 | 108.90 | 110.30 | -1.08% | 168,355 |
| 2025-11-28 | 112.00 | 112.40 | 110.60 | 111.50 | +0.00% | 652,077 |
| 2025-11-27 | 110.20 | 111.90 | 110.00 | 111.50 | +1.00% | 125,419 |
| 2025-11-26 | 111.50 | 111.80 | 109.40 | 110.40 | -0.63% | 308,785 |
| 2025-11-25 | 108.00 | 112.00 | 107.80 | 111.10 | +2.68% | 356,154 |
| 2025-11-24 | 107.00 | 108.80 | 106.30 | 108.20 | +1.60% | 322,506 |
| 2025-11-21 | 104.30 | 107.20 | 103.70 | 106.50 | +1.43% | 253,682 |
| 2025-11-20 | 108.00 | 108.50 | 104.90 | 105.00 | -2.78% | 217,843 |
| 2025-11-19 | 106.60 | 109.10 | 106.20 | 108.00 | +1.12% | 228,036 |
| 2025-11-18 | 109.10 | 109.10 | 106.10 | 106.80 | -3.00% | 405,813 |
| 2025-11-17 | 112.10 | 112.20 | 109.90 | 110.10 | -1.78% | 388,547 |
| 2025-11-14 | 115.40 | 120.60 | 110.20 | 112.10 | -3.03% | 2,035,488 |
| 2025-11-13 | 116.90 | 118.00 | 115.60 | 115.60 | -0.86% | 416,312 |
| 2025-11-12 | 114.90 | 117.40 | 114.70 | 116.60 | +1.57% | 420,800 |
| 2025-11-11 | 112.30 | 115.10 | 112.30 | 114.80 | +2.23% | 625,832 |
| 2025-11-10 | 111.40 | 113.50 | 111.00 | 112.30 | +1.26% | 363,085 |
| 2025-11-07 | 110.60 | 111.60 | 109.50 | 110.90 | -0.18% | 185,644 |
| 2025-11-06 | 110.80 | 112.60 | 110.70 | 111.10 | +0.27% | 232,624 |
| 2025-11-05 | 109.20 | 111.40 | 108.40 | 110.80 | +0.64% | 158,025 |
| 2025-11-04 | 109.10 | 110.10 | 107.70 | 110.10 | +0.55% | 140,800 |
| 2025-11-03 | 109.40 | 111.20 | 109.00 | 109.50 | -1.26% | 173,283 |
| 2025-10-31 | 109.00 | 111.20 | 109.00 | 110.90 | +1.84% | 180,283 |
| 2025-10-30 | 106.00 | 109.00 | 106.00 | 108.90 | +2.45% | 312,415 |
| 2025-10-29 | 106.00 | 107.30 | 105.40 | 106.30 | +0.09% | 177,629 |
| 2025-10-28 | 105.70 | 106.30 | 104.30 | 106.20 | +0.09% | 149,213 |
| 2025-10-27 | 107.20 | 107.90 | 104.70 | 106.10 | -1.03% | 284,029 |
| 2025-10-24 | 105.00 | 107.80 | 104.50 | 107.20 | +2.29% | 448,559 |
| 2025-10-23 | 99.80 | 104.80 | 99.45 | 104.80 | +8.49% | 1,548,297 |
| 2025-10-22 | 95.60 | 97.15 | 95.15 | 96.60 | +0.57% | 373,293 |
| 2025-10-21 | 95.85 | 96.05 | 94.20 | 96.05 | +0.05% | 323,207 |
| 2025-10-20 | 95.95 | 96.00 | 94.05 | 96.00 | -0.10% | 861,973 |
| 2025-10-17 | 94.75 | 96.20 | 94.05 | 96.10 | +1.00% | 500,586 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.22%). Worst month: Mar (-12.66%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Stora Enso Oyj ser. R's (STE-R.ST) latest close?
112.80 on 2026-10-16, from the Closelook data lake's daily price record.
What is STE-R.ST's 52-week high and low?
129.40 high and 93.75 low over the trailing 52 weeks, as of 2026-10-16.
What is Stora Enso Oyj ser. R's strongest and weakest month historically?
Historically, STE-R.ST's strongest calendar month has been May (average +7.22%) and its weakest Mar (average -12.66%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.