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 31, 2014 8.140 8.184 8.140 8.160 28,392 +0.04(+0.43%)
Oct 30, 2014 8.150 8.160 8.125 8.125 1,388 +0.06(+0.81%)
Oct 29, 2014 8.210 8.260 8.030 8.060 3,356 -0.34(-4.05%)
Oct 28, 2014 8.330 8.400 8.330 8.400 4,673 +0.37(+4.61%)
Oct 27, 2014 8.010 8.040 8.124 8.030 5,633 -0.09(-1.16%)
Oct 24, 2014 8.080 8.130 8.040 8.124 16,252 -0.10(-1.17%)
Oct 23, 2014 8.210 8.220 8.210 8.220 6,081 +0.17(+2.05%)
Oct 22, 2014 8.110 8.116 8.055 8.055 1,721 -0.23(-2.83%)
Oct 21, 2014 8.220 8.290 8.200 8.290 12,645 +0.26(+3.30%)
Oct 20, 2014 8.010 8.025 7.970 8.025 5,617 +0.08(+1.07%)
Oct 17, 2014 8.170 8.170 7.870 7.940 3,986 +0.42(+5.61%)
Oct 16, 2014 7.570 7.600 7.518 7.518 5,266 -0.05(-0.69%)
Oct 15, 2014 7.590 7.630 7.440 7.570 6,709 -0.23(-2.95%)
Oct 14, 2014 7.870 7.550 7.800 4,272 +0.25(+3.31%)
Oct 13, 2014 7.710 7.710 7.550 7.550 28,977 +0.05(+0.67%)
Oct 10, 2014 7.670 7.670 7.500 7.500 8,673 -0.12(-1.57%)
Oct 09, 2014 7.760 7.760 7.620 7.620 8,054 -0.23(-2.93%)
Oct 08, 2014 7.760 7.890 7.730 7.850 10,232 +0.00(+0.06%)
Oct 07, 2014 7.850 7.850 7.830 7.845 1,242 -0.25(-3.15%)
Oct 06, 2014 8.142 8.150 8.060 8.100 11,630 +0.13(+1.63%)
Oct 03, 2014 7.960 7.983 7.960 7.970 1,533 -0.03(-0.38%)
Oct 02, 2014 8.110 8.110 7.930 8.000 10,672 -0.10(-1.23%)
Oct 01, 2014 8.150 8.150 8.070 8.100 16,989 -0.16(-1.88%)
Sep 30, 2014 8.170 8.310 8.105 8.255 15,169 +0.15(+1.85%)
Sep 29, 2014 8.100 8.120 8.100 8.105 8,217 -0.12(-1.52%)
Sep 26, 2014 8.200 8.250 8.190 8.230 13,748 +0.05(+0.61%)
Sep 25, 2014 8.183 8.200 8.170 8.180 2,452 -0.05(-0.61%)
Sep 24, 2014 8.250 8.250 8.180 8.230 5,121 -0.05(-0.60%)
Sep 23, 2014 8.270 8.310 8.270 8.280 16,862 -0.03(-0.30%)
Sep 22, 2014 8.400 8.400 8.290 8.305 21,527 -0.11(-1.31%)
Sep 19, 2014 8.487 8.487 8.410 8.415 2,974 -0.05(-0.53%)
Sep 18, 2014 8.480 8.480 8.440 8.460 7,150 -0.00(-0.06%)
Sep 17, 2014 8.530 8.530 8.465 8.465 12,809 +0.12(+1.43%)
Sep 16, 2014 8.260 8.346 8.275 8.346 15,878 +0.07(+0.86%)
Sep 15, 2014 8.360 8.360 8.270 8.275 9,610 -0.10(-1.14%)
Sep 12, 2014 8.390 8.390 8.350 8.370 5,879 -0.04(-0.47%)
Sep 11, 2014 8.420 8.460 8.390 8.410 17,127 +0.01(+0.12%)
Sep 10, 2014 8.400 8.420 8.375 8.400 35,380 -0.34(-3.89%)
Sep 09, 2014 8.800 8.800 8.720 8.740 6,412 -0.15(-1.74%)
Sep 08, 2014 8.975 8.975 8.870 8.895 6,377 -0.13(-1.50%)
Sep 05, 2014 9.000 9.050 8.970 9.030 13,667 +0.07(+0.78%)
Sep 04, 2014 9.000 9.000 8.960 8.960 10,813 +0.15(+1.70%)
Sep 03, 2014 8.890 8.890 8.800 8.810 7,849 +0.14(+1.61%)
Sep 02, 2014 8.652 8.660 8.646 8.670 2,751 +0.03(+0.35%)
Aug 29, 2014 8.640 8.640 8.640 0 -0.05(-0.58%)
Aug 28, 2014 8.670 8.710 8.670 8.690 5,965 -0.15(-1.70%)
Aug 27, 2014 8.800 8.870 8.790 8.840 14,214 +0.21(+2.43%)
Aug 26, 2014 8.663 8.690 8.630 8.630 13,408 +0.10(+1.11%)
Aug 25, 2014 8.555 8.560 8.530 8.535 3,166 -0.01(-0.08%)
Aug 22, 2014 8.542 8.660 8.542 1,503 -0.12(-1.36%)
Aug 21, 2014 8.612 8.670 8.600 8.660 29,339 +0.16(+1.88%)
Aug 20, 2014 8.531 8.560 8.490 8.500 2,386 -0.08(-0.93%)
Aug 19, 2014 8.560 8.580 8.555 8.580 6,446 +0.11(+1.30%)
Aug 18, 2014 8.470 8.480 8.460 8.470 5,219 +0.11(+1.32%)
Aug 15, 2014 8.310 8.300 8.360 3,584 +0.05(+0.60%)
Aug 14, 2014 8.390 8.390 8.300 8.310 14,831 -0.06(-0.74%)
Aug 13, 2014 8.400 8.410 8.370 8.372 2,492 +0.01(+0.08%)
Aug 12, 2014 8.360 8.390 8.350 8.365 13,920 +0.01(+0.06%)
Aug 11, 2014 8.340 8.370 8.340 8.360 28,181 +0.07(+0.84%)
Aug 08, 2014 8.250 8.290 8.200 8.290 741 -0.01(-0.12%)
Aug 07, 2014 8.320 8.330 8.280 8.300 3,068 -0.18(-2.12%)
Aug 06, 2014 8.400 8.510 8.400 8.480 10,388 -0.12(-1.40%)
Aug 05, 2014 8.700 8.700 8.590 8.600 24,945 -0.38(-4.28%)
Aug 04, 2014 8.940 9.000 8.940 8.985 6,734 +0.08(+0.96%)
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.