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 (%)
Feb 26, 2010 6.160 6.340 6.160 6.300 20,418 +0.07(+1.12%)
Feb 25, 2010 6.070 6.250 6.070 6.230 27,221 +0.03(+0.48%)
Feb 24, 2010 6.120 6.260 6.120 6.200 23,462 +0.09(+1.47%)
Feb 23, 2010 6.150 6.230 6.050 6.110 25,944 -0.03(-0.49%)
Feb 22, 2010 6.110 6.180 6.110 6.140 38,331 +0.12(+1.99%)
Feb 19, 2010 5.900 6.020 5.900 6.020 30,133 -0.06(-0.99%)
Feb 18, 2010 5.950 6.080 5.950 6.080 63,377 +0.05(+0.83%)
Feb 17, 2010 6.010 6.040 5.970 6.030 102,871 +0.19(+3.25%)
Feb 16, 2010 5.840 6.000 5.810 5.840 128,341 +0.14(+2.46%)
Feb 12, 2010 5.700 5.700 5.700 0 -0.27(-4.52%)
Feb 11, 2010 5.850 5.980 5.800 5.970 23,188 +0.10(+1.70%)
Feb 10, 2010 5.900 5.980 5.800 5.870 51,056 -0.19(-3.14%)
Feb 09, 2010 5.860 6.100 5.860 6.060 82,239 +0.39(+6.88%)
Feb 08, 2010 5.750 5.840 5.670 5.670 40,978 -0.10(-1.73%)
Feb 05, 2010 5.880 5.880 5.650 5.770 67,962 -0.15(-2.53%)
Feb 04, 2010 6.060 6.130 5.920 5.920 27,246 -0.28(-4.52%)
Feb 03, 2010 6.160 6.250 6.150 6.200 11,253 -0.19(-2.97%)
Feb 02, 2010 6.240 6.400 6.240 6.390 19,769 +0.06(+0.95%)
Feb 01, 2010 6.240 6.330 6.200 6.330 71,347 +0.27(+4.46%)
Jan 29, 2010 6.090 6.200 6.060 6.060 34,278 -0.16(-2.57%)
Jan 28, 2010 6.250 6.280 6.180 6.220 14,856 -0.08(-1.27%)
Jan 27, 2010 6.280 6.350 6.240 6.300 25,299 +0.01(+0.16%)
Jan 26, 2010 6.250 6.400 6.240 6.290 35,396 -0.03(-0.47%)
Jan 25, 2010 6.350 6.400 6.300 6.320 37,000 +0.15(+2.43%)
Jan 22, 2010 6.220 6.320 6.130 6.170 121,024 -0.16(-2.53%)
Jan 21, 2010 6.490 6.520 6.270 6.330 166,950 -0.13(-2.01%)
Jan 20, 2010 6.450 6.500 6.390 6.460 35,264 -0.12(-1.82%)
Jan 19, 2010 6.510 6.590 6.450 6.580 54,891 -0.17(-2.52%)
Jan 15, 2010 6.750 6.750 6.750 0 -0.35(-4.93%)
Jan 14, 2010 7.040 7.160 7.040 7.100 29,632 -0.32(-4.31%)
Jan 13, 2010 7.230 7.420 7.230 7.420 90,683 +0.19(+2.63%)
Jan 12, 2010 7.300 7.320 7.170 7.230 44,751 -0.34(-4.49%)
Jan 11, 2010 7.570 7.590 7.470 7.570 32,820 -0.10(-1.30%)
Jan 08, 2010 7.510 7.670 7.510 7.670 26,254 +0.22(+2.95%)
Jan 07, 2010 7.380 7.500 7.380 7.450 40,484 +0.08(+1.09%)
Jan 06, 2010 7.290 7.380 7.290 7.370 12,815 +0.07(+0.96%)
Jan 05, 2010 7.330 7.370 7.290 7.300 29,620 +0.13(+1.81%)
Jan 04, 2010 7.100 7.250 7.100 7.170 29,160 +0.28(+4.06%)
Dec 31, 2009 6.890 6.890 6.890 0 -0.05(-0.72%)
Dec 30, 2009 6.910 6.980 6.900 6.940 29,342 -0.06(-0.86%)
Dec 29, 2009 6.940 7.060 6.940 7.000 83,347 +0.01(+0.14%)
Dec 28, 2009 7.020 7.020 6.900 6.990 191,779 +0.04(+0.58%)
Dec 24, 2009 6.850 6.950 6.850 6.950 24,661 +0.05(+0.72%)
Dec 23, 2009 6.800 6.910 6.800 6.900 194,023 -0.01(-0.14%)
Dec 22, 2009 6.810 6.940 6.810 6.910 262,851 +0.09(+1.32%)
Dec 21, 2009 6.820 6.850 6.770 6.820 52,402 +0.01(+0.15%)
Dec 18, 2009 6.850 6.880 6.760 6.810 70,270 -0.09(-1.30%)
Dec 17, 2009 6.870 6.990 6.850 6.900 80,751 -0.20(-2.82%)
Dec 16, 2009 7.200 7.200 7.090 7.100 34,699 -0.15(-2.07%)
Dec 15, 2009 7.150 7.300 7.150 7.250 154,620 -0.24(-3.20%)
Dec 14, 2009 7.540 7.540 7.480 7.490 28,687 -0.07(-0.93%)
Dec 11, 2009 7.530 7.600 7.520 7.560 94,549 +0.04(+0.53%)
Dec 10, 2009 7.520 7.580 7.490 7.520 49,442 +0.02(+0.27%)
Dec 09, 2009 7.550 7.590 7.430 7.500 256,386 -0.13(-1.70%)
Dec 08, 2009 7.700 7.750 7.590 7.630 83,310 -0.27(-3.42%)
Dec 07, 2009 7.760 8.000 7.760 7.900 43,281 +0.01(+0.13%)
Dec 04, 2009 8.010 8.140 7.830 7.890 66,284 -0.12(-1.50%)
Dec 03, 2009 8.060 8.110 7.990 8.010 86,181 -0.06(-0.74%)
Dec 02, 2009 7.900 8.110 7.900 8.070 23,093 +0.06(+0.75%)
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.