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

Stora Enso Oyj ADR (OP: SEOAY )

14.67 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Feb 27, 2009 4.060 4.220 4.050 4.110 380,785 -0.08(-1.91%)
Feb 26, 2009 4.260 4.320 4.160 4.190 1,063,511 -0.18(-4.12%)
Feb 25, 2009 4.400 4.764 4.250 4.370 384,151 -0.36(-7.61%)
Feb 24, 2009 4.590 4.730 4.550 4.730 472,256 +0.23(+5.11%)
Feb 23, 2009 4.640 4.700 4.490 4.500 249,379 -0.30(-6.25%)
Feb 20, 2009 4.790 4.940 4.720 4.800 445,188 -0.11(-2.24%)
Feb 19, 2009 5.040 5.070 4.900 4.910 477,385 -0.10(-2.00%)
Feb 18, 2009 5.040 5.110 4.920 5.010 301,138 -0.22(-4.21%)
Feb 17, 2009 5.250 5.300 5.150 5.230 208,522 -0.35(-6.27%)
Feb 13, 2009 5.570 5.680 5.450 5.580 178,606 -0.11(-1.93%)
Feb 12, 2009 5.610 5.720 5.540 5.690 226,034 -0.01(-0.18%)
Feb 11, 2009 5.750 5.820 5.660 5.700 165,738 -0.03(-0.52%)
Feb 10, 2009 6.000 6.050 5.710 5.730 242,799 -0.42(-6.83%)
Feb 09, 2009 6.300 6.330 6.140 6.150 162,268 -0.35(-5.38%)
Feb 06, 2009 6.380 6.580 6.380 6.500 195,861 +0.40(+6.56%)
Feb 05, 2009 5.870 6.150 5.800 6.100 300,323 -0.25(-3.94%)
Feb 04, 2009 6.225 6.500 6.170 6.350 234,997 +0.15(+2.42%)
Feb 03, 2009 6.070 6.220 6.040 6.200 446,568 +0.22(+3.68%)
Feb 02, 2009 5.930 6.030 5.920 5.980 388,408 -0.12(-1.97%)
Jan 30, 2009 6.250 6.280 6.050 6.100 279,920 -0.09(-1.45%)
Jan 29, 2009 6.220 6.300 6.130 6.190 344,265 -0.35(-5.35%)
Jan 28, 2009 6.480 6.670 6.370 6.540 211,234 +0.44(+7.21%)
Jan 27, 2009 5.930 6.120 5.880 6.100 452,476 +0.00(+0.00%)
Jan 26, 2009 5.870 6.180 5.870 6.100 614,602 +0.20(+3.39%)
Jan 23, 2009 5.610 5.900 5.610 5.900 231,277 -0.11(-1.83%)
Jan 22, 2009 5.900 6.100 5.850 6.010 360,446 +0.00(+0.00%)
Jan 21, 2009 5.750 6.060 5.750 6.010 253,041 +0.29(+5.07%)
Jan 20, 2009 6.040 6.040 5.700 5.720 322,486 -0.70(-10.90%)
Jan 16, 2009 6.350 6.500 6.250 6.420 345,722 +0.17(+2.72%)
Jan 15, 2009 6.220 6.260 5.940 6.250 318,542 +0.05(+0.81%)
Jan 14, 2009 6.160 6.320 6.060 6.200 293,544 -0.44(-6.63%)
Jan 13, 2009 6.540 6.640 6.400 6.640 761,828 -0.54(-7.52%)
Jan 12, 2009 7.160 7.350 7.100 7.180 419,548 -0.05(-0.69%)
Jan 09, 2009 7.280 7.440 7.200 7.230 271,273 -0.24(-3.21%)
Jan 08, 2009 7.150 7.480 7.120 7.470 342,799 -0.56(-6.97%)
Jan 07, 2009 8.000 8.110 7.900 8.030 502,664 -0.23(-2.78%)
Jan 06, 2009 8.150 8.390 8.150 8.260 512,127 +0.01(+0.12%)
Jan 05, 2009 8.120 8.310 7.980 8.250 550,268 +0.11(+1.35%)
Jan 02, 2009 7.930 8.230 7.930 8.140 326,252 +0.31(+3.96%)
Dec 31, 2008 7.550 7.880 7.550 7.830 354,315 +0.12(+1.56%)
Dec 30, 2008 7.890 7.980 7.610 7.710 413,771 +0.09(+1.18%)
Dec 29, 2008 7.600 7.790 7.590 7.620 412,231 -0.15(-1.93%)
Dec 26, 2008 7.600 7.770 7.600 7.770 396,454 -0.06(-0.77%)
Dec 24, 2008 7.400 7.830 7.400 7.830 209,672 +0.19(+2.49%)
Dec 23, 2008 7.620 7.750 7.580 7.640 443,949 +0.29(+3.95%)
Dec 22, 2008 7.640 7.700 7.290 7.350 451,905 -0.29(-3.80%)
Dec 19, 2008 7.260 7.820 7.250 7.640 386,443 +0.04(+0.53%)
Dec 18, 2008 7.600 7.850 7.520 7.600 341,930 -0.12(-1.55%)
Dec 17, 2008 7.300 7.750 7.260 7.720 523,944 -0.29(-3.62%)
Dec 16, 2008 7.530 8.100 7.530 8.010 609,714 +0.40(+5.26%)
Dec 15, 2008 7.750 7.870 7.550 7.610 460,528 +0.06(+0.79%)
Dec 12, 2008 7.400 7.670 7.400 7.550 490,706 -0.06(-0.79%)
Dec 11, 2008 7.340 7.750 7.310 7.610 612,282 -0.34(-4.28%)
Dec 10, 2008 7.870 8.030 7.830 7.950 505,917 +0.04(+0.51%)
Dec 09, 2008 7.550 8.150 7.540 7.910 592,285 +0.28(+3.67%)
Dec 08, 2008 7.550 7.850 7.550 7.630 555,471 +0.06(+0.79%)
Dec 05, 2008 7.350 7.580 7.200 7.570 436,665 -0.03(-0.39%)
Dec 04, 2008 7.580 7.830 7.490 7.600 366,036 -0.15(-1.94%)
Dec 03, 2008 7.600 7.850 7.450 7.750 467,045 +0.25(+3.33%)
Dec 02, 2008 7.440 7.750 7.380 7.500 407,012 +0.41(+5.78%)
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.