Stora Enso R

STEr
🏛️ sweden →
104.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 165.00 166.30 164.40 165.20 0.4M
2021-12-29 165.00 165.90 164.70 165.50 0.2M
2021-12-28 166.40 167.00 164.50 164.90 0.2M
2021-12-27 164.00 167.50 164.00 166.70 0.2M
2021-12-23 160.50 163.50 160.50 163.50 0.3M
2021-12-22 160.90 160.90 158.30 160.40 0.2M
2021-12-21 159.30 161.70 158.30 159.40 0.3M
2021-12-20 156.50 157.90 154.80 157.30 0.3M
2021-12-17 157.90 159.80 155.90 159.40 0.4M
2021-12-16 158.90 161.20 157.80 158.70 0.3M
2021-12-15 156.70 157.60 155.90 156.20 0.1M
2021-12-14 157.60 159.00 156.40 156.70 0.2M
2021-12-13 160.00 161.70 156.80 157.60 0.3M
2021-12-10 162.00 162.60 160.50 160.90 0.1M
2021-12-09 165.90 165.90 161.30 162.30 0.4M
2021-12-08 165.90 166.60 163.30 164.40 0.3M
2021-12-07 160.90 166.20 159.30 166.10 0.4M
2021-12-06 159.30 160.50 158.00 159.30 0.1M
2021-12-03 162.90 163.90 159.00 159.30 0.3M
2021-12-02 160.10 163.60 159.00 161.50 0.3M
2021-12-01 155.10 161.90 155.10 161.40 0.5M
2021-11-30 156.80 157.40 153.90 153.90 0.3M
2021-11-29 154.90 160.90 154.90 158.20 0.6M
2021-11-26 153.80 156.50 153.30 153.80 0.5M
2021-11-25 154.30 157.50 153.80 157.40 0.3M
2021-11-24 153.40 155.80 152.90 153.60 0.4M
2021-11-23 152.80 154.90 151.00 153.40 0.3M
2021-11-22 151.00 153.80 151.00 153.10 0.3M
2021-11-19 151.00 151.50 148.30 150.90 0.2M
2021-11-18 151.10 151.70 149.70 150.80 0.2M
2021-11-17 151.50 151.80 150.10 151.10 0.2M
2021-11-16 151.50 152.30 150.00 151.50 0.1M
2021-11-15 152.50 152.90 150.30 151.50 0.1M
2021-11-12 150.00 152.90 149.00 152.50 0.3M
2021-11-11 145.30 150.40 145.30 150.00 0.4M
2021-11-10 144.00 145.70 143.00 145.30 0.2M
2021-11-09 142.70 144.90 142.40 144.00 0.2M
2021-11-08 143.10 143.90 142.60 143.20 0.1M
2021-11-05 142.50 143.90 142.00 143.10 0.1M
2021-11-04 144.90 144.90 142.10 142.60 0.2M
2021-11-03 142.50 144.20 141.80 144.00 0.1M
2021-11-02 143.60 143.60 141.40 142.20 0.2M
2021-11-01 144.00 145.00 142.80 143.50 0.2M
2021-10-29 145.10 145.80 142.80 143.00 0.2M
2021-10-28 144.20 145.90 142.40 145.90 0.8M
2021-10-27 145.30 146.60 143.90 144.20 0.2M
2021-10-26 142.70 146.60 141.60 145.30 0.3M
2021-10-25 146.00 146.20 143.20 143.90 0.2M
2021-10-22 143.60 147.70 142.30 145.60 0.9M
2021-10-21 148.00 148.00 143.00 143.00 0.3M
2021-10-20 148.90 148.90 142.80 146.80 0.8M
2021-10-19 142.80 146.70 142.70 146.60 0.3M
2021-10-18 142.60 143.60 141.50 142.80 0.3M
2021-10-15 143.00 143.70 141.40 142.60 0.3M
2021-10-14 142.00 143.40 140.10 143.00 0.6M
2021-10-13 142.40 142.50 140.30 142.00 0.3M
2021-10-12 146.00 146.00 138.10 142.40 1.1M
2021-10-11 146.90 147.80 145.50 146.50 0.1M
2021-10-08 149.30 150.00 147.20 147.40 0.2M
2021-10-07 146.90 150.20 146.90 148.70 0.2M
2021-10-06 145.10 145.70 142.70 145.20 0.2M
2021-10-05 144.20 145.20 142.80 145.20 0.2M
2021-10-04 144.70 146.20 143.90 144.20 0.1M
2021-10-01 145.00 146.30 142.50 144.70 0.4M
2021-09-30 147.60 149.60 146.00 146.70 0.1M
2021-09-29 147.70 148.40 145.90 146.80 0.2M
2021-09-28 150.00 150.40 147.60 147.70 0.2M
2021-09-27 152.10 152.50 148.70 149.70 0.2M
2021-09-24 153.40 154.20 149.50 150.90 0.6M
2021-09-23 154.10 155.50 152.40 153.80 0.4M
2021-09-22 152.30 153.40 150.50 152.90 0.4M
2021-09-21 151.40 152.60 149.70 150.10 0.3M
2021-09-20 152.50 154.00 150.20 151.40 0.5M
2021-09-17 161.50 161.80 155.60 155.60 0.5M
2021-09-16 161.60 163.50 160.70 161.20 0.4M
2021-09-15 162.60 164.00 160.80 161.60 0.2M
2021-09-14 166.40 167.50 163.00 163.20 0.4M
2021-09-13 170.00 170.20 164.00 166.40 1.0M
2021-09-10 172.40 174.20 170.60 172.00 0.3M
2021-09-09 175.80 175.80 170.80 172.10 0.5M
2021-09-08 178.50 179.90 174.70 176.20 1.0M
2021-09-07 173.90 179.20 173.20 178.70 0.8M
2021-09-06 171.50 174.40 171.20 173.90 0.5M
2021-09-03 169.80 172.10 169.70 171.30 0.2M
2021-09-02 167.60 170.40 167.50 169.80 0.2M
2021-09-01 169.90 170.80 166.90 167.60 0.2M
2021-08-31 170.60 172.30 168.60 169.10 0.4M
2021-08-30 170.80 171.90 169.30 170.60 0.4M
2021-08-27 169.10 171.50 167.80 170.50 0.3M
2021-08-26 168.00 169.40 166.10 169.00 0.4M
2021-08-25 168.50 169.20 167.80 168.40 0.3M
2021-08-24 167.20 170.00 166.30 168.50 0.2M
2021-08-23 168.10 169.60 166.70 167.10 0.4M
2021-08-20 166.90 167.50 165.60 167.20 0.2M
2021-08-19 167.90 169.10 165.80 166.90 0.4M
2021-08-18 170.70 171.20 169.10 169.70 0.2M
2021-08-17 171.30 171.30 169.70 170.70 0.2M
2021-08-16 172.40 172.80 170.10 170.70 0.2M
2021-08-13 173.10 174.10 172.40 173.30 0.1M
2021-08-12 173.20 173.90 172.50 173.00 0.2M
2021-08-11 172.00 173.10 171.00 173.10 0.1M
2021-08-10 169.70 170.70 168.20 170.30 0.2M
2021-08-09 169.30 169.60 167.80 169.60 0.1M
2021-08-06 173.00 173.00 169.40 169.60 0.1M
2021-08-05 171.20 173.50 171.00 172.10 0.2M
2021-08-04 170.60 172.00 170.20 171.60 0.2M
2021-08-03 168.70 170.20 168.00 169.70 0.1M
2021-08-02 172.00 172.00 168.20 168.70 0.2M
2021-07-30 171.00 171.50 169.30 170.10 0.2M
2021-07-29 170.60 172.80 170.30 171.80 0.2M
2021-07-28 172.00 172.60 170.10 170.60 0.4M
2021-07-27 171.70 171.80 169.10 171.70 0.3M
2021-07-26 169.60 170.70 168.80 170.00 0.2M
2021-07-23 165.60 170.10 165.60 169.60 0.9M
2021-07-22 165.70 166.70 164.00 164.70 0.5M
2021-07-21 166.70 167.00 159.00 164.40 0.8M
2021-07-20 158.90 162.50 158.40 161.80 0.2M
2021-07-19 160.90 160.90 157.30 158.20 0.3M
2021-07-16 163.60 163.70 160.90 161.70 0.1M
2021-07-15 165.00 165.00 161.10 162.50 0.2M
2021-07-14 165.00 166.70 164.30 165.30 0.1M
2021-07-13 165.40 165.80 163.30 165.20 0.3M
2021-07-12 164.00 166.10 163.50 165.70 0.1M
2021-07-09 160.30 164.90 160.30 163.90 0.4M
2021-07-08 160.20 161.80 158.30 159.50 0.2M
2021-07-07 159.00 159.80 158.10 159.50 0.1M
2021-07-06 159.70 161.00 157.40 157.80 0.3M
2021-07-05 156.40 160.10 156.40 159.70 0.2M
2021-07-02 156.40 158.00 155.50 156.50 0.1M
2021-07-01 156.70 159.60 155.00 155.50 0.2M
2021-06-30 153.00 156.20 151.20 155.90 0.3M
2021-06-29 153.30 154.70 151.50 153.60 0.2M
2021-06-28 154.10 155.70 152.80 154.10 0.2M
2021-06-24 150.90 153.50 150.10 153.40 0.2M
2021-06-23 153.00 153.30 150.00 150.30 0.4M
2021-06-22 152.50 153.70 150.60 153.10 0.2M
2021-06-21 150.50 152.90 148.90 152.40 0.3M
2021-06-18 153.90 155.40 151.00 151.40 0.5M
2021-06-17 155.00 157.30 153.10 153.90 0.7M
2021-06-16 150.50 155.20 149.90 154.50 0.8M
2021-06-15 152.50 152.90 149.40 150.00 0.4M
2021-06-14 149.70 152.80 149.30 152.00 0.4M
2021-06-11 146.50 149.90 146.10 149.70 0.3M
2021-06-10 148.00 148.50 146.30 146.40 0.2M
2021-06-09 149.80 149.80 146.40 147.90 0.7M
2021-06-08 149.80 151.20 148.50 149.50 1.0M
2021-06-07 150.70 150.90 148.30 149.90 0.8M
2021-06-04 150.50 152.70 149.80 150.70 1.1M
2021-06-03 151.00 152.00 149.00 150.10 0.4M
2021-06-02 147.20 152.30 147.20 150.60 0.7M
2021-06-01 146.20 149.40 146.00 147.20 0.8M
2021-05-31 148.30 148.40 144.40 145.90 2.4M
2021-05-28 147.00 148.40 146.20 148.20 0.7M
2021-05-27 147.30 147.50 144.80 146.60 0.7M
2021-05-26 150.40 151.30 147.00 147.70 0.7M
2021-05-25 148.90 151.30 147.70 150.40 0.6M
2021-05-24 152.20 152.80 150.90 151.40 0.6M
2021-05-21 156.10 156.10 151.10 152.60 0.7M
2021-05-20 154.40 156.70 152.30 155.50 1.5M
2021-05-19 155.70 156.20 152.00 153.50 0.5M
2021-05-18 157.40 159.70 157.40 158.20 0.3M
2021-05-17 159.10 159.10 156.00 156.60 0.3M
2021-05-14 160.00 161.30 158.10 158.30 0.2M
2021-05-12 158.60 160.90 158.60 159.80 0.2M
2021-05-11 162.20 162.20 157.00 158.90 0.5M
2021-05-10 162.60 163.50 161.20 163.20 0.2M
2021-05-07 163.30 164.30 161.30 162.40 0.3M
2021-05-06 162.80 163.30 160.90 163.30 0.2M
2021-05-05 159.20 162.70 159.20 162.30 0.2M
2021-05-04 162.50 163.40 159.40 160.10 0.2M
2021-05-03 162.30 163.10 161.20 162.30 0.2M
2021-04-30 165.00 165.30 161.40 162.30 0.3M
2021-04-29 167.10 168.20 165.00 165.00 0.3M
2021-04-28 167.40 169.20 166.90 167.10 0.2M
2021-04-27 169.40 170.30 166.70 167.50 0.3M
2021-04-26 169.70 170.80 167.20 169.40 0.3M
2021-04-23 170.20 171.90 167.10 168.90 0.6M
2021-04-22 166.20 167.60 164.70 165.90 0.3M
2021-04-21 165.00 168.00 164.40 165.90 0.6M
2021-04-20 168.60 172.10 164.30 165.10 0.5M
2021-04-19 170.00 171.10 169.30 169.50 0.2M
2021-04-16 168.80 170.70 166.70 169.40 0.4M
2021-04-15 163.90 168.90 163.90 168.30 0.4M
2021-04-14 164.50 164.60 162.80 163.70 0.4M
2021-04-13 165.30 167.10 164.30 164.50 0.4M
2021-04-12 168.20 168.20 164.80 165.00 0.4M
2021-04-09 166.80 168.20 165.80 168.20 0.6M
2021-04-08 168.00 168.00 165.20 166.30 0.5M
2021-04-07 167.30 167.70 164.80 166.90 0.3M
2021-04-06 168.80 168.80 166.40 166.50 0.5M
2021-04-01 163.80 167.50 163.50 166.30 0.2M
2021-03-31 171.90 171.90 162.55 162.80 1.0M
2021-03-30 171.30 172.35 170.50 172.00 0.5M
2021-03-29 171.05 172.00 169.50 170.40 0.3M
2021-03-26 167.70 170.40 166.70 170.40 0.5M
2021-03-25 164.50 166.90 163.00 166.05 0.8M
2021-03-24 162.95 165.40 162.50 164.10 0.5M
2021-03-23 164.45 166.30 163.75 164.35 0.4M
2021-03-22 165.35 168.70 163.15 164.85 0.7M
2021-03-19 168.20 170.10 166.20 168.70 0.6M
2021-03-18 163.95 169.65 163.50 169.25 0.9M
2021-03-17 163.30 163.35 160.05 161.75 1.1M
2021-03-16 165.00 165.65 162.00 163.10 1.4M
2021-03-15 168.90 171.85 163.60 164.70 0.8M
2021-03-12 169.40 169.40 167.05 168.90 0.3M
2021-03-11 168.60 171.70 168.60 169.60 0.5M
2021-03-10 171.75 172.00 167.45 168.05 0.4M
2021-03-09 173.10 173.30 171.15 171.75 0.2M
2021-03-08 167.00 173.10 167.00 173.10 0.8M
2021-03-05 166.80 169.35 165.00 166.55 0.3M
2021-03-04 170.95 171.45 166.50 167.25 0.3M
2021-03-03 168.85 171.85 168.70 171.70 0.6M
2021-03-02 168.25 170.55 168.00 168.85 0.2M
2021-03-01 168.85 170.55 167.60 169.80 0.3M
2021-02-26 165.00 167.45 164.00 165.95 0.4M
2021-02-25 167.60 170.45 166.75 168.05 0.7M
2021-02-24 158.80 167.00 158.60 167.00 1.1M
2021-02-23 162.25 164.00 157.50 159.05 1.1M
2021-02-22 163.95 163.95 161.25 161.40 0.5M
2021-02-19 163.95 165.20 162.40 164.35 0.2M
2021-02-18 164.35 167.20 163.45 163.45 0.5M
2021-02-17 168.35 169.85 164.50 165.15 0.5M
2021-02-16 168.00 170.30 167.80 168.55 0.6M
2021-02-15 165.80 168.20 165.00 167.90 0.3M
2021-02-12 164.65 165.80 162.90 165.70 0.2M
2021-02-11 160.05 164.40 159.40 164.10 0.3M
2021-02-10 156.55 160.45 155.85 159.80 0.4M
2021-02-09 158.05 158.55 155.90 156.05 0.2M
2021-02-08 155.00 158.65 155.00 157.90 0.3M
2021-02-05 154.75 155.75 153.10 154.40 0.6M
2021-02-04 154.40 154.85 153.30 154.75 0.1M
2021-02-03 153.30 154.65 151.60 154.35 0.4M
2021-02-02 153.55 154.20 150.80 153.00 0.5M
2021-02-01 153.90 155.60 151.30 151.55 0.5M
2021-01-29 149.40 155.65 146.40 151.60 1.0M
2021-01-28 155.80 157.75 152.20 155.15 0.4M
2021-01-27 160.65 160.65 154.65 156.10 0.4M
2021-01-26 157.85 160.00 157.75 159.95 0.4M
2021-01-25 163.05 163.40 157.65 157.85 0.3M
2021-01-22 164.00 164.00 161.55 162.70 0.2M
2021-01-21 164.20 165.75 163.80 164.45 0.2M
2021-01-20 162.30 164.80 162.10 163.25 0.1M
2021-01-19 163.70 166.10 161.65 161.65 0.3M
2021-01-18 159.15 164.30 159.15 163.70 0.3M
2021-01-15 162.30 163.30 158.60 160.15 0.5M
2021-01-14 166.40 166.40 160.20 161.55 0.4M
2021-01-13 162.90 167.35 162.90 165.75 0.6M
2021-01-12 163.50 166.20 162.35 162.75 0.4M
2021-01-11 165.30 165.70 163.50 164.65 0.3M
2021-01-08 165.95 166.50 162.70 165.60 0.3M
2021-01-07 159.90 165.35 159.55 164.75 0.9M
2021-01-05 158.00 158.00 156.00 156.80 0.2M
2021-01-04 157.70 158.95 156.80 158.00 0.3M