Comparing Back to the side-by-side chart ↗
Stora Enso Oyj R (STERV.HE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -5.3% vs the 50-day and -4.8% vs the 200-day average, 21.2% below the 52-week high and +9.2% off the 52-week low; a golden cross printed 9 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Stora Enso Oyj R trades 5.3% below its 50-day and 4.8% below its 200-day moving average. (as of 2026-10-30)
Stora Enso makes packaging materials, pulp, wood products and forest-based goods, turning timber into fibre packaging, biomaterials and construction wood. It serves packaging manufacturers, brand owners, retailers and construction firms across several segments including Packaging Materials, Biomaterials and Wood Products.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the STERV.HE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.94 | 9.95 | 9.36 | 9.54 | -2.15% | 2,218,151 |
| 2026-10-29 | 9.69 | 9.84 | 9.63 | 9.75 | +0.54% | 1,218,845 |
| 2026-10-28 | 9.84 | 9.92 | 9.64 | 9.69 | -2.26% | 1,534,234 |
| 2026-10-27 | 9.75 | 10.04 | 9.73 | 9.92 | +2.02% | 1,587,636 |
| 2026-10-26 | 9.70 | 9.82 | 9.65 | 9.72 | +0.33% | 1,296,242 |
| 2026-10-23 | 9.63 | 9.72 | 9.51 | 9.69 | +0.48% | 1,247,634 |
| 2026-10-22 | 9.80 | 9.81 | 9.55 | 9.64 | -1.61% | 1,325,455 |
| 2026-10-21 | 9.95 | 9.95 | 9.80 | 9.80 | -1.17% | 1,044,160 |
| 2026-10-20 | 9.99 | 10.04 | 9.85 | 9.92 | -1.07% | 1,371,827 |
| 2026-10-19 | 10.08 | 10.10 | 10.00 | 10.03 | -0.84% | 963,004 |
| 2026-10-16 | 10.10 | 10.13 | 10.01 | 10.11 | +1.42% | 1,112,694 |
| 2026-10-15 | 10.04 | 10.12 | 9.78 | 9.97 | -1.21% | 1,945,470 |
| 2026-10-14 | 10.06 | 10.21 | 10.04 | 10.09 | +0.25% | 1,505,122 |
| 2026-10-13 | 9.97 | 10.20 | 9.95 | 10.06 | +1.46% | 1,364,333 |
| 2026-10-12 | 9.80 | 9.96 | 9.78 | 9.92 | +1.51% | 1,472,690 |
| 2026-10-09 | 9.94 | 9.97 | 9.77 | 9.77 | +0.00% | 1,493,409 |
| 2026-10-08 | 9.79 | 9.85 | 9.69 | 9.77 | -0.39% | 1,295,862 |
| 2026-10-07 | 9.89 | 9.97 | 9.78 | 9.81 | -1.53% | 1,519,324 |
| 2026-10-06 | 9.90 | 9.98 | 9.86 | 9.96 | +1.01% | 1,042,523 |
| 2026-10-05 | 10.03 | 10.06 | 9.86 | 9.86 | -1.63% | 903,701 |
| 2026-10-02 | 10.02 | 10.22 | 9.97 | 10.03 | +0.53% | 1,320,269 |
| 2026-10-01 | 10.16 | 10.28 | 9.97 | 9.97 | -1.90% | 2,088,413 |
| 2026-09-30 | 10.24 | 10.31 | 10.16 | 10.16 | -0.59% | 1,257,735 |
| 2026-09-29 | 10.38 | 10.39 | 10.22 | 10.22 | -1.54% | 1,193,437 |
| 2026-09-28 | 10.46 | 10.61 | 10.26 | 10.38 | -0.48% | 1,110,771 |
| 2026-09-25 | 10.51 | 10.54 | 10.44 | 10.44 | -0.71% | 1,209,783 |
| 2026-09-24 | 10.57 | 10.63 | 10.46 | 10.51 | -1.96% | 1,501,462 |
| 2026-09-23 | 10.94 | 11.14 | 10.69 | 10.72 | -1.83% | 1,652,813 |
| 2026-09-22 | 10.62 | 10.93 | 10.62 | 10.92 | +3.26% | 2,133,058 |
| 2026-09-21 | 10.47 | 10.61 | 10.46 | 10.57 | +1.20% | 1,142,851 |
| 2026-09-18 | 10.70 | 10.81 | 10.45 | 10.45 | -1.79% | 5,487,859 |
| 2026-09-17 | 10.47 | 10.69 | 10.44 | 10.64 | +1.67% | 1,412,027 |
| 2026-09-16 | 10.36 | 10.46 | 10.26 | 10.46 | +1.06% | 1,232,723 |
| 2026-09-15 | 10.13 | 10.43 | 10.04 | 10.36 | +2.17% | 1,334,431 |
| 2026-09-14 | 10.13 | 10.17 | 9.99 | 10.13 | +0.10% | 1,276,857 |
| 2026-09-11 | 10.09 | 10.28 | 10.09 | 10.13 | +0.30% | 1,025,233 |
| 2026-09-10 | 10.37 | 10.41 | 10.10 | 10.10 | -2.27% | 1,972,288 |
| 2026-09-09 | 10.29 | 10.59 | 10.14 | 10.33 | -0.10% | 1,996,470 |
| 2026-09-08 | 10.16 | 10.43 | 10.11 | 10.34 | +1.62% | 1,603,313 |
| 2026-09-07 | 10.17 | 10.22 | 10.11 | 10.18 | -0.05% | 790,276 |
| 2026-09-04 | 10.02 | 10.21 | 9.95 | 10.18 | +1.65% | 942,920 |
| 2026-09-03 | 10.17 | 10.34 | 10.00 | 10.02 | -1.52% | 1,134,650 |
| 2026-09-02 | 10.20 | 10.24 | 10.09 | 10.17 | -0.59% | 1,234,871 |
| 2026-09-01 | 10.17 | 10.31 | 10.02 | 10.23 | +1.04% | 1,205,346 |
| 2026-08-31 | 10.11 | 10.32 | 10.10 | 10.13 | +0.15% | 2,811,222 |
| 2026-08-28 | 10.06 | 10.26 | 10.06 | 10.11 | +0.95% | 1,700,885 |
| 2026-08-27 | 9.99 | 10.07 | 9.85 | 10.02 | +1.04% | 1,524,047 |
| 2026-08-26 | 9.91 | 9.97 | 9.86 | 9.91 | +0.02% | 748,390 |
| 2026-08-25 | 9.90 | 10.02 | 9.87 | 9.91 | +0.41% | 1,126,645 |
| 2026-08-24 | 9.82 | 9.91 | 9.78 | 9.87 | +0.49% | 835,038 |
| 2026-08-21 | 9.72 | 9.87 | 9.72 | 9.82 | +0.97% | 1,124,582 |
| 2026-08-20 | 9.48 | 9.76 | 9.46 | 9.73 | +3.03% | 1,369,335 |
| 2026-08-19 | 9.39 | 9.45 | 9.34 | 9.44 | +0.83% | 1,574,362 |
| 2026-08-18 | 9.42 | 9.48 | 9.35 | 9.36 | -0.64% | 1,407,429 |
| 2026-08-17 | 9.59 | 9.60 | 9.42 | 9.42 | -1.71% | 1,168,362 |
| 2026-08-14 | 9.75 | 9.76 | 9.54 | 9.59 | -0.95% | 1,067,839 |
| 2026-08-13 | 9.70 | 9.83 | 9.68 | 9.68 | -0.21% | 1,684,625 |
| 2026-08-12 | 9.62 | 9.79 | 9.58 | 9.70 | +0.60% | 1,007,133 |
| 2026-08-11 | 9.69 | 9.71 | 9.54 | 9.64 | -0.50% | 1,250,927 |
| 2026-08-10 | 9.76 | 9.76 | 9.64 | 9.69 | -0.68% | 1,178,449 |
| 2026-08-07 | 9.75 | 9.79 | 9.65 | 9.76 | +0.00% | 1,061,332 |
| 2026-08-06 | 9.87 | 10.09 | 9.72 | 9.76 | -1.01% | 2,242,727 |
| 2026-08-05 | 10.03 | 10.07 | 9.80 | 9.86 | -1.20% | 1,275,936 |
| 2026-08-04 | 10.05 | 10.21 | 9.98 | 9.98 | -0.54% | 1,443,332 |
| 2026-08-03 | 9.96 | 10.21 | 9.96 | 10.03 | +0.93% | 1,782,846 |
| 2026-07-31 | 10.04 | 10.13 | 9.91 | 9.94 | -0.67% | 1,351,322 |
| 2026-07-30 | 9.91 | 10.27 | 9.90 | 10.01 | +1.02% | 2,041,993 |
| 2026-07-29 | 9.78 | 9.90 | 9.71 | 9.90 | +1.68% | 1,541,549 |
| 2026-07-28 | 9.63 | 9.78 | 9.57 | 9.74 | +1.56% | 1,578,295 |
| 2026-07-27 | 9.48 | 9.69 | 9.44 | 9.59 | +2.24% | 1,547,350 |
| 2026-07-24 | 9.10 | 9.55 | 9.08 | 9.38 | +2.27% | 2,392,311 |
| 2026-07-23 | 9.58 | 9.65 | 8.73 | 9.17 | -8.51% | 8,350,181 |
| 2026-07-22 | 9.72 | 10.11 | 9.70 | 10.03 | +3.10% | 1,980,703 |
| 2026-07-21 | 9.68 | 9.79 | 9.63 | 9.72 | +0.77% | 1,275,876 |
| 2026-07-20 | 9.74 | 9.78 | 9.63 | 9.65 | -1.25% | 1,273,567 |
| 2026-07-17 | 9.46 | 9.83 | 9.46 | 9.77 | +3.04% | 2,121,957 |
| 2026-07-16 | 9.46 | 9.52 | 9.40 | 9.48 | +0.62% | 1,049,373 |
| 2026-07-15 | 9.32 | 9.43 | 9.32 | 9.43 | +1.05% | 1,074,803 |
| 2026-07-14 | 9.23 | 9.39 | 9.21 | 9.33 | +0.00% | 1,135,871 |
| 2026-07-13 | 9.37 | 9.40 | 9.28 | 9.33 | -1.21% | 1,254,418 |
| 2026-07-10 | 9.36 | 9.62 | 9.36 | 9.44 | +1.97% | 1,398,917 |
| 2026-07-09 | 9.24 | 9.27 | 9.12 | 9.26 | +1.09% | 1,674,583 |
| 2026-07-08 | 9.34 | 9.36 | 9.12 | 9.16 | -2.09% | 1,237,506 |
| 2026-07-07 | 9.31 | 9.50 | 9.26 | 9.36 | +0.49% | 1,160,190 |
| 2026-07-06 | 9.35 | 9.42 | 9.31 | 9.31 | -0.89% | 885,179 |
| 2026-07-03 | 9.30 | 9.41 | 9.30 | 9.39 | +1.56% | 856,645 |
| 2026-07-02 | 9.14 | 9.32 | 9.12 | 9.25 | +1.69% | 1,829,198 |
| 2026-07-01 | 9.30 | 9.34 | 9.06 | 9.10 | -2.47% | 1,984,076 |
| 2026-06-30 | 9.28 | 9.39 | 9.24 | 9.33 | +0.87% | 2,329,115 |
| 2026-06-29 | 9.25 | 9.37 | 9.19 | 9.25 | -0.02% | 2,208,555 |
| 2026-06-26 | 9.38 | 9.40 | 9.11 | 9.25 | -2.39% | 1,966,248 |
| 2026-06-25 | 9.49 | 9.55 | 9.38 | 9.47 | +0.38% | 1,873,546 |
| 2026-06-24 | 9.47 | 9.55 | 9.41 | 9.44 | -0.38% | 1,525,215 |
| 2026-06-23 | 9.62 | 9.64 | 9.46 | 9.47 | -2.53% | 1,658,150 |
| 2026-06-22 | 9.67 | 9.72 | 9.39 | 9.72 | +0.91% | 3,137,679 |
| 2026-06-18 | 9.79 | 9.83 | 9.42 | 9.63 | -1.89% | 972,190 |
| 2026-06-17 | 9.88 | 9.96 | 9.66 | 9.82 | -1.11% | 818,133 |
| 2026-06-16 | 9.87 | 9.98 | 9.78 | 9.93 | +0.55% | 449,325 |
| 2026-06-15 | 9.83 | 10.13 | 9.83 | 9.87 | +2.30% | 652,275 |
| 2026-06-12 | 9.54 | 9.68 | 9.49 | 9.65 | +1.79% | 1,304,798 |
| 2026-06-11 | 9.49 | 9.59 | 9.45 | 9.48 | -0.80% | 674,909 |
| 2026-06-10 | 9.99 | 10.14 | 9.46 | 9.56 | -5.69% | 1,085,561 |
| 2026-06-09 | 10.07 | 10.19 | 10.04 | 10.13 | -0.15% | 383,687 |
| 2026-06-08 | 9.97 | 10.23 | 9.89 | 10.15 | +0.50% | 719,748 |
| 2026-06-05 | 10.00 | 10.11 | 9.96 | 10.10 | +1.08% | 423,373 |
| 2026-06-04 | 9.93 | 10.15 | 9.90 | 9.99 | +0.30% | 510,262 |
| 2026-06-03 | 9.99 | 10.05 | 9.87 | 9.96 | -1.07% | 542,211 |
| 2026-06-02 | 10.03 | 10.22 | 9.91 | 10.07 | +0.94% | 513,537 |
| 2026-06-01 | 10.04 | 10.23 | 9.94 | 9.98 | -0.69% | 832,636 |
| 2026-05-29 | 10.09 | 10.15 | 9.97 | 10.04 | +0.00% | 644,584 |
| 2026-05-28 | 9.99 | 10.10 | 9.91 | 10.04 | +0.05% | 457,786 |
| 2026-05-27 | 9.95 | 10.15 | 9.95 | 10.04 | +1.25% | 703,806 |
| 2026-05-26 | 9.99 | 10.04 | 9.88 | 9.92 | -0.94% | 1,002,624 |
| 2026-05-25 | 9.80 | 10.04 | 9.80 | 10.01 | +2.62% | 740,398 |
| 2026-05-22 | 9.84 | 9.88 | 9.70 | 9.75 | -0.83% | 932,722 |
| 2026-05-21 | 9.82 | 9.85 | 9.67 | 9.84 | +0.53% | 538,077 |
| 2026-05-20 | 9.79 | 9.92 | 9.64 | 9.78 | +0.08% | 1,597,520 |
| 2026-05-19 | 9.55 | 9.86 | 9.54 | 9.78 | +1.92% | 1,577,601 |
| 2026-05-18 | 9.39 | 9.64 | 9.32 | 9.59 | +1.12% | 1,536,390 |
| 2026-05-15 | 9.69 | 9.77 | 9.35 | 9.49 | -1.15% | 2,416,964 |
| 2026-05-13 | 9.59 | 9.64 | 9.40 | 9.60 | +0.78% | 1,167,341 |
| 2026-05-12 | 9.55 | 9.64 | 9.49 | 9.52 | -0.73% | 1,795,283 |
| 2026-05-11 | 9.59 | 9.65 | 9.49 | 9.59 | +0.02% | 1,366,542 |
| 2026-05-08 | 9.75 | 9.76 | 9.52 | 9.59 | -1.38% | 1,369,213 |
| 2026-05-07 | 10.10 | 10.21 | 9.70 | 9.72 | +0.25% | 2,969,226 |
| 2026-05-06 | 9.61 | 9.88 | 9.61 | 9.70 | +1.17% | 1,733,611 |
| 2026-05-05 | 9.39 | 9.63 | 9.35 | 9.59 | +2.41% | 2,147,177 |
| 2026-05-04 | 9.52 | 9.62 | 9.36 | 9.36 | -1.04% | 1,536,585 |
| 2026-04-30 | 9.30 | 9.50 | 9.29 | 9.46 | +0.92% | 2,035,799 |
| 2026-04-29 | 9.41 | 9.47 | 9.32 | 9.37 | +0.75% | 1,470,473 |
| 2026-04-28 | 9.56 | 9.56 | 9.28 | 9.30 | -3.39% | 1,947,171 |
| 2026-04-27 | 9.67 | 9.67 | 9.55 | 9.63 | -0.43% | 1,715,061 |
| 2026-04-24 | 10.20 | 10.21 | 9.65 | 9.67 | -5.50% | 2,128,105 |
| 2026-04-23 | 10.26 | 10.33 | 10.18 | 10.23 | -0.58% | 1,058,893 |
| 2026-04-22 | 10.31 | 10.40 | 10.29 | 10.29 | -0.24% | 1,116,145 |
| 2026-04-21 | 10.45 | 10.48 | 10.29 | 10.32 | -1.67% | 1,188,884 |
| 2026-04-20 | 10.41 | 10.50 | 10.29 | 10.49 | -0.24% | 1,644,263 |
| 2026-04-17 | 10.29 | 10.55 | 10.18 | 10.52 | +2.53% | 2,484,603 |
| 2026-04-16 | 10.25 | 10.37 | 10.19 | 10.26 | +0.10% | 1,226,857 |
| 2026-04-15 | 10.34 | 10.38 | 10.18 | 10.25 | -0.87% | 1,153,340 |
| 2026-04-14 | 10.44 | 10.46 | 10.21 | 10.34 | +0.00% | 1,086,841 |
| 2026-04-13 | 10.27 | 10.35 | 10.21 | 10.34 | -0.05% | 1,665,776 |
| 2026-04-10 | 10.10 | 10.43 | 10.06 | 10.35 | +2.43% | 1,563,955 |
| 2026-04-09 | 10.28 | 10.42 | 10.05 | 10.10 | -1.94% | 1,593,978 |
| 2026-04-08 | 10.45 | 10.45 | 10.21 | 10.30 | +4.02% | 2,172,427 |
| 2026-04-07 | 10.10 | 10.26 | 9.84 | 9.90 | -1.47% | 1,722,718 |
| 2026-04-02 | 10.04 | 10.15 | 9.98 | 10.05 | -1.28% | 1,405,433 |
| 2026-04-01 | 10.38 | 10.40 | 10.13 | 10.18 | +1.14% | 744,856 |
| 2026-03-31 | 9.90 | 10.13 | 9.87 | 10.06 | +1.56% | 2,609,387 |
| 2026-03-30 | 9.95 | 10.04 | 9.85 | 9.91 | +0.63% | 1,631,504 |
| 2026-03-27 | 10.06 | 10.10 | 9.83 | 9.85 | -2.11% | 1,533,214 |
| 2026-03-26 | 9.98 | 10.20 | 9.96 | 10.06 | -0.05% | 1,524,633 |
| 2026-03-25 | 10.00 | 10.13 | 9.97 | 10.06 | +1.03% | 1,525,829 |
| 2026-03-24 | 9.80 | 10.01 | 9.73 | 9.96 | -0.34% | 1,930,199 |
| 2026-03-23 | 9.32 | 10.13 | 9.27 | 10.00 | +4.39% | 2,001,003 |
| 2026-03-20 | 9.78 | 9.87 | 9.58 | 9.58 | -0.99% | 4,417,192 |
| 2026-03-19 | 9.90 | 9.92 | 9.67 | 9.67 | -4.38% | 2,895,342 |
| 2026-03-18 | 10.38 | 10.46 | 10.11 | 10.12 | -2.13% | 2,088,014 |
| 2026-03-17 | 10.23 | 10.39 | 10.12 | 10.34 | +1.22% | 1,043,218 |
| 2026-03-16 | 10.24 | 10.39 | 10.20 | 10.21 | -0.63% | 1,435,260 |
| 2026-03-13 | 10.50 | 10.54 | 10.24 | 10.28 | -3.52% | 2,017,017 |
| 2026-03-12 | 10.65 | 10.82 | 10.57 | 10.65 | -0.28% | 1,562,156 |
| 2026-03-11 | 10.58 | 10.68 | 10.53 | 10.68 | +0.52% | 992,097 |
| 2026-03-10 | 10.60 | 10.78 | 10.59 | 10.63 | +2.96% | 2,228,793 |
| 2026-03-09 | 10.40 | 10.46 | 10.26 | 10.32 | -3.14% | 1,522,317 |
| 2026-03-06 | 10.90 | 10.98 | 10.56 | 10.65 | -1.11% | 1,508,362 |
| 2026-03-05 | 10.85 | 11.11 | 10.78 | 10.78 | -0.65% | 1,495,314 |
| 2026-03-04 | 10.70 | 10.99 | 10.64 | 10.85 | +1.07% | 1,498,490 |
| 2026-03-03 | 10.90 | 10.92 | 10.47 | 10.73 | -3.03% | 2,731,149 |
| 2026-03-02 | 11.30 | 11.31 | 11.01 | 11.06 | -3.82% | 1,967,787 |
| 2026-02-27 | 11.45 | 11.51 | 11.35 | 11.51 | +1.19% | 2,411,162 |
| 2026-02-26 | 11.31 | 11.51 | 11.24 | 11.37 | -0.26% | 1,217,599 |
| 2026-02-25 | 11.39 | 11.51 | 11.24 | 11.40 | +0.26% | 994,862 |
| 2026-02-24 | 11.29 | 11.49 | 11.28 | 11.37 | +1.52% | 1,275,082 |
| 2026-02-23 | 11.32 | 11.34 | 11.14 | 11.20 | -0.80% | 809,905 |
| 2026-02-20 | 11.35 | 11.44 | 11.20 | 11.29 | +0.04% | 1,070,289 |
| 2026-02-19 | 11.30 | 11.43 | 11.22 | 11.29 | -0.75% | 902,411 |
| 2026-02-18 | 11.45 | 11.45 | 11.28 | 11.37 | -0.13% | 1,137,567 |
| 2026-02-17 | 11.38 | 11.44 | 11.26 | 11.38 | +0.04% | 974,646 |
| 2026-02-16 | 11.67 | 11.68 | 11.29 | 11.38 | -2.07% | 1,467,613 |
| 2026-02-13 | 11.73 | 11.81 | 11.49 | 11.62 | -1.65% | 2,712,770 |
| 2026-02-12 | 12.10 | 12.26 | 11.74 | 11.81 | -1.66% | 2,597,790 |
| 2026-02-11 | 11.37 | 12.04 | 11.29 | 12.02 | +6.19% | 3,638,373 |
| 2026-02-10 | 10.95 | 11.34 | 10.92 | 11.31 | +3.95% | 2,412,050 |
| 2026-02-09 | 10.77 | 10.88 | 10.68 | 10.88 | +1.97% | 1,627,249 |
| 2026-02-06 | 10.55 | 10.68 | 10.35 | 10.68 | +0.05% | 1,273,321 |
| 2026-02-05 | 10.61 | 10.67 | 10.32 | 10.67 | +0.80% | 1,888,522 |
| 2026-02-04 | 10.00 | 10.67 | 9.73 | 10.59 | +7.57% | 3,516,719 |
| 2026-02-03 | 9.85 | 9.94 | 9.76 | 9.84 | +0.16% | 1,563,394 |
| 2026-02-02 | 9.59 | 9.86 | 9.52 | 9.82 | +0.88% | 1,947,887 |
| 2026-01-30 | 10.05 | 10.05 | 9.67 | 9.74 | -4.72% | 2,653,268 |
| 2026-01-29 | 10.41 | 10.48 | 10.15 | 10.22 | -1.64% | 1,717,700 |
| 2026-01-28 | 10.43 | 10.46 | 10.24 | 10.39 | -0.34% | 1,019,515 |
| 2026-01-27 | 10.51 | 10.54 | 10.34 | 10.43 | -0.43% | 1,066,014 |
| 2026-01-26 | 10.43 | 10.59 | 10.43 | 10.47 | +0.67% | 1,048,504 |
| 2026-01-23 | 10.48 | 10.59 | 10.35 | 10.40 | -1.09% | 1,019,663 |
| 2026-01-22 | 10.34 | 10.55 | 10.31 | 10.52 | +3.39% | 1,439,572 |
| 2026-01-21 | 9.90 | 10.25 | 9.87 | 10.17 | +2.81% | 1,525,434 |
| 2026-01-20 | 10.13 | 10.15 | 9.84 | 9.89 | -2.88% | 1,786,110 |
| 2026-01-19 | 10.36 | 10.36 | 10.18 | 10.19 | -3.78% | 1,981,877 |
| 2026-01-16 | 10.73 | 10.76 | 10.45 | 10.59 | -1.40% | 1,710,799 |
| 2026-01-15 | 10.85 | 10.85 | 10.57 | 10.73 | -1.24% | 1,674,479 |
| 2026-01-14 | 10.75 | 10.87 | 10.49 | 10.87 | +1.12% | 1,804,060 |
| 2026-01-13 | 10.64 | 10.90 | 10.64 | 10.75 | +0.99% | 1,737,150 |
| 2026-01-12 | 10.79 | 10.81 | 10.54 | 10.64 | -0.79% | 913,578 |
| 2026-01-09 | 10.60 | 10.78 | 10.58 | 10.73 | +1.61% | 1,033,722 |
| 2026-01-08 | 10.74 | 10.75 | 10.38 | 10.56 | -1.72% | 1,221,977 |
| 2026-01-07 | 10.77 | 11.03 | 10.66 | 10.74 | +0.00% | 1,588,215 |
| 2026-01-05 | 10.90 | 10.97 | 10.66 | 10.74 | -0.69% | 761,083 |
| 2026-01-02 | 10.73 | 10.89 | 10.72 | 10.82 | +1.07% | 714,733 |
| 2025-12-30 | 10.60 | 10.73 | 10.55 | 10.71 | +1.04% | 1,023,234 |
| 2025-12-29 | 10.34 | 10.60 | 10.34 | 10.60 | +2.71% | 884,637 |
| 2025-12-23 | 10.27 | 10.39 | 10.25 | 10.31 | +0.10% | 761,391 |
| 2025-12-22 | 10.29 | 10.36 | 10.24 | 10.30 | +0.10% | 832,775 |
| 2025-12-19 | 10.37 | 10.43 | 10.28 | 10.29 | -0.68% | 2,962,639 |
| 2025-12-18 | 10.16 | 10.41 | 10.13 | 10.37 | +1.97% | 1,878,790 |
| 2025-12-17 | 10.15 | 10.26 | 10.04 | 10.16 | +0.00% | 1,104,353 |
| 2025-12-16 | 10.13 | 10.27 | 10.09 | 10.16 | +0.54% | 3,852,033 |
| 2025-12-15 | 10.13 | 10.28 | 10.07 | 10.11 | -0.25% | 1,583,622 |
| 2025-12-12 | 10.29 | 10.29 | 10.11 | 10.13 | -1.22% | 1,822,169 |
| 2025-12-11 | 10.32 | 10.53 | 10.21 | 10.26 | -0.53% | 2,098,729 |
| 2025-12-10 | 10.12 | 10.31 | 10.04 | 10.31 | +1.43% | 1,112,599 |
| 2025-12-09 | 10.24 | 10.28 | 10.09 | 10.17 | -0.73% | 1,200,681 |
| 2025-12-08 | 10.29 | 10.29 | 10.13 | 10.24 | -0.53% | 1,182,213 |
| 2025-12-05 | 10.36 | 10.46 | 10.25 | 10.30 | -0.96% | 1,424,100 |
| 2025-12-04 | 10.27 | 10.47 | 10.22 | 10.40 | +1.86% | 2,086,844 |
| 2025-12-03 | 9.95 | 10.44 | 9.95 | 10.21 | +2.78% | 1,394,571 |
| 2025-12-02 | 10.06 | 10.08 | 9.89 | 9.93 | -0.81% | 1,105,883 |
| 2025-12-01 | 10.08 | 10.11 | 9.93 | 10.02 | -1.14% | 1,476,238 |
| 2025-11-28 | 10.18 | 10.23 | 10.07 | 10.13 | -0.34% | 1,387,422 |
| 2025-11-27 | 10.00 | 10.19 | 9.99 | 10.16 | +1.60% | 747,460 |
| 2025-11-26 | 10.07 | 10.14 | 9.93 | 10.01 | -0.35% | 1,563,589 |
| 2025-11-25 | 9.88 | 10.13 | 9.75 | 10.04 | +1.83% | 1,824,145 |
| 2025-11-24 | 9.76 | 9.90 | 9.67 | 9.86 | +2.13% | 3,376,898 |
| 2025-11-21 | 9.45 | 9.72 | 9.39 | 9.65 | +1.11% | 1,418,356 |
| 2025-11-20 | 9.80 | 9.86 | 9.52 | 9.55 | -2.57% | 1,213,598 |
| 2025-11-19 | 9.70 | 9.93 | 9.67 | 9.80 | +1.09% | 1,269,752 |
| 2025-11-18 | 9.92 | 9.94 | 9.64 | 9.69 | -3.35% | 1,840,937 |
| 2025-11-17 | 10.24 | 10.24 | 10.03 | 10.03 | -2.05% | 1,446,968 |
| 2025-11-14 | 10.52 | 11.00 | 10.03 | 10.24 | -3.12% | 4,281,650 |
| 2025-11-13 | 10.69 | 10.80 | 10.57 | 10.57 | -0.89% | 1,252,416 |
| 2025-11-12 | 10.51 | 10.72 | 10.46 | 10.66 | +1.67% | 1,813,956 |
| 2025-11-11 | 10.21 | 10.49 | 10.20 | 10.49 | +2.89% | 1,867,512 |
| 2025-11-10 | 10.14 | 10.32 | 10.12 | 10.20 | +1.65% | 1,425,374 |
| 2025-11-07 | 9.99 | 10.11 | 9.90 | 10.03 | -0.10% | 2,460,463 |
| 2025-11-06 | 10.10 | 10.24 | 10.04 | 10.04 | -0.35% | 2,032,082 |
| 2025-11-05 | 9.90 | 10.12 | 9.85 | 10.07 | +0.50% | 1,138,182 |
| 2025-11-04 | 9.96 | 10.03 | 9.83 | 10.03 | +0.20% | 792,261 |
| 2025-11-03 | 10.00 | 10.17 | 9.95 | 10.01 | -0.94% | 1,636,983 |
| 2025-10-31 | 10.00 | 10.22 | 9.98 | 10.10 | +1.08% | 3,028,178 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+7.70%). Worst month: Mar (-12.52%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Stora Enso Oyj R's (STERV.HE) latest close?
9.54 on 2026-10-30, from the Closelook data lake's daily price record.
What is STERV.HE's 52-week high and low?
12.26 high and 8.73 low over the trailing 52 weeks, as of 2026-10-30.
What is Stora Enso Oyj R's strongest and weakest month historically?
Historically, STERV.HE's strongest calendar month has been May (average +7.70%) and its weakest Mar (average -12.52%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 606 daily bars in the Closelook data lake.
What is the current Closelooknet signal on STERV.HE?
Mixed moving-average stack: Trades -5.3% vs the 50-day and -4.8% vs the 200-day average, 21.2% below the 52-week high and +9.2% off the 52-week low; a golden cross printed 9 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is STERV.HE above its 50-day and 200-day moving averages?
Stora Enso Oyj R trades 5.3% below its 50-day and 4.8% below its 200-day moving average (3.2% below its 20-day). As of 2026-10-30.