Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stora Enso Oyj ADR (OP: SEOAY )

13.79 +0.24 (+1.81%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.770 7.830 7.510 7.540 37,358 -0.31(-3.95%)
Oct 29, 2009 7.680 7.880 7.680 7.850 26,943 +0.55(+7.53%)
Oct 28, 2009 7.460 7.510 7.300 7.300 41,347 -0.35(-4.58%)
Oct 27, 2009 7.760 7.810 7.560 7.650 50,783 -0.14(-1.80%)
Oct 26, 2009 7.970 8.080 7.780 7.790 49,708 -0.30(-3.71%)
Oct 23, 2009 8.080 8.090 8.030 8.090 50,572 +0.16(+2.02%)
Oct 22, 2009 7.830 7.950 7.800 7.930 37,071 +0.30(+3.93%)
Oct 21, 2009 7.630 7.800 7.630 7.630 23,217 -0.02(-0.26%)
Oct 20, 2009 7.600 7.660 7.600 7.650 30,329 -0.11(-1.42%)
Oct 19, 2009 7.600 7.800 7.600 7.760 26,314 +0.21(+2.78%)
Oct 16, 2009 7.610 7.670 7.530 7.550 55,033 -0.04(-0.53%)
Oct 15, 2009 7.480 7.640 7.480 7.590 66,374 +0.08(+1.07%)
Oct 14, 2009 7.430 7.540 7.400 7.510 40,179 +0.23(+3.16%)
Oct 13, 2009 7.000 7.350 7.000 7.280 23,881 +0.10(+1.39%)
Oct 12, 2009 7.210 7.260 7.170 7.180 39,806 +0.18(+2.57%)
Oct 09, 2009 7.010 7.060 6.990 7.000 22,960 +0.01(+0.14%)
Oct 08, 2009 6.910 7.090 6.890 6.990 64,162 +0.15(+2.19%)
Oct 07, 2009 6.770 6.890 6.770 6.840 25,133 -0.03(-0.44%)
Oct 06, 2009 6.720 6.960 6.720 6.870 40,799 +0.24(+3.62%)
Oct 05, 2009 6.500 6.660 6.500 6.630 48,984 +0.10(+1.53%)
Oct 02, 2009 6.330 6.580 6.330 6.530 29,512 -0.03(-0.46%)
Oct 01, 2009 6.780 6.820 6.550 6.560 59,919 -0.38(-5.48%)
Sep 30, 2009 6.930 7.000 6.880 6.940 37,673 +0.10(+1.46%)
Sep 29, 2009 6.860 6.920 6.830 6.840 48,454 -0.29(-4.07%)
Sep 28, 2009 7.000 7.170 7.000 7.130 69,110 +0.39(+5.79%)
Sep 25, 2009 6.680 6.790 6.680 6.740 63,064 -0.18(-2.60%)
Sep 24, 2009 7.100 7.150 6.900 6.920 72,789 -0.35(-4.81%)
Sep 23, 2009 7.230 7.350 7.200 7.270 98,121 -0.20(-2.68%)
Sep 22, 2009 7.470 7.540 7.380 7.470 65,028 +0.10(+1.36%)
Sep 21, 2009 7.310 7.450 7.280 7.370 38,389 -0.22(-2.90%)
Sep 18, 2009 7.490 7.590 7.490 7.590 20,367 +0.21(+2.85%)
Sep 17, 2009 7.300 7.480 7.300 7.380 116,660 -0.04(-0.54%)
Sep 16, 2009 7.330 7.430 7.330 7.420 51,593 +0.17(+2.34%)
Sep 15, 2009 7.200 7.300 7.200 7.250 2,022,763 -0.04(-0.55%)
Sep 14, 2009 7.110 7.320 7.110 7.290 335,820 -0.18(-2.41%)
Sep 11, 2009 7.460 7.520 7.440 7.470 52,866 +0.01(+0.13%)
Sep 10, 2009 7.310 7.510 7.300 7.460 464,952 -0.09(-1.19%)
Sep 09, 2009 7.480 7.600 7.480 7.550 73,509 +0.19(+2.58%)
Sep 08, 2009 7.200 7.400 7.190 7.360 595,952 +0.43(+6.20%)
Sep 04, 2009 6.850 6.960 6.740 6.930 74,690 +0.33(+5.00%)
Sep 03, 2009 6.600 6.660 6.400 6.600 161,807 +0.10(+1.54%)
Sep 02, 2009 6.400 6.520 6.400 6.500 70,062 -0.18(-2.69%)
Sep 01, 2009 6.740 6.910 6.600 6.680 238,080 -0.17(-2.48%)
Aug 31, 2009 6.870 6.900 6.790 6.850 80,552 -0.18(-2.56%)
Aug 28, 2009 7.030 7.120 7.000 7.030 65,289 +0.09(+1.30%)
Aug 27, 2009 6.880 7.010 6.800 6.940 40,097 +0.20(+2.97%)
Aug 26, 2009 6.660 6.770 6.660 6.740 87,470 -0.01(-0.15%)
Aug 25, 2009 6.730 6.780 6.710 6.750 39,000 -0.11(-1.60%)
Aug 24, 2009 6.770 6.930 6.770 6.860 907,842 -0.01(-0.15%)
Aug 21, 2009 6.690 6.870 6.690 6.870 396,205 +0.19(+2.84%)
Aug 20, 2009 6.560 6.700 6.560 6.680 1,066,024 +0.05(+0.75%)
Aug 19, 2009 6.520 6.690 6.520 6.630 710,716 +0.12(+1.84%)
Aug 18, 2009 6.510 6.570 6.470 6.510 72,606 +0.05(+0.77%)
Aug 17, 2009 6.590 6.650 6.440 6.460 45,753 -0.21(-3.15%)
Aug 14, 2009 6.740 6.740 6.580 6.670 2,373,914 +0.33(+5.21%)
Aug 13, 2009 6.270 6.350 6.270 6.340 4,606,870 +0.06(+0.96%)
Aug 12, 2009 6.110 6.300 6.110 6.280 345,922 +0.12(+1.95%)
Aug 11, 2009 6.080 6.190 6.070 6.160 87,562 -0.06(-0.96%)
Aug 10, 2009 6.210 6.290 6.170 6.220 68,723 -0.03(-0.48%)
Aug 07, 2009 6.250 6.320 6.250 6.250 674,730 -0.05(-0.79%)
Aug 06, 2009 6.310 6.352 6.260 6.300 2,052,097 -0.16(-2.48%)
Aug 05, 2009 6.440 6.520 6.360 6.460 5,449,928 +0.03(+0.47%)
Aug 04, 2009 6.430 6.460 6.390 6.430 3,069,140 -0.19(-2.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.