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 -0.01 (-0.07%)
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 29, 2016 8.210 8.220 8.130 8.140 7,879 -0.08(-0.97%)
Feb 26, 2016 8.210 8.250 8.200 8.220 3,139 -0.04(-0.48%)
Feb 25, 2016 8.186 8.260 8.170 8.260 5,964 +0.08(+0.98%)
Feb 24, 2016 8.030 8.180 8.000 8.180 8,218 -0.20(-2.39%)
Feb 23, 2016 8.400 8.430 8.350 8.380 18,811 -0.29(-3.34%)
Feb 22, 2016 8.560 8.670 8.560 8.670 8,582 +0.15(+1.76%)
Feb 19, 2016 8.470 8.530 8.470 8.520 7,235 +0.07(+0.83%)
Feb 18, 2016 8.450 8.450 8.390 8.450 5,455 +0.10(+1.26%)
Feb 17, 2016 8.190 8.370 8.190 8.345 40,190 +0.32(+3.92%)
Feb 16, 2016 8.000 8.030 7.950 8.030 12,996 +0.38(+4.97%)
Feb 12, 2016 7.650 7.650 7.650 0 +0.08(+1.06%)
Feb 11, 2016 7.550 7.580 7.513 7.570 2,701 -0.09(-1.17%)
Feb 10, 2016 7.662 7.730 7.660 7.660 5,197 +0.22(+2.96%)
Feb 09, 2016 7.400 7.510 7.400 7.440 16,696 -0.12(-1.59%)
Feb 08, 2016 7.560 7.590 7.485 7.560 3,127 -0.24(-3.08%)
Feb 05, 2016 8.040 8.040 7.800 7.800 10,727 -0.02(-0.26%)
Feb 04, 2016 7.810 7.820 7.730 7.820 5,155 -0.53(-6.35%)
Feb 03, 2016 8.350 8.350 8.220 8.350 4,850 +0.23(+2.83%)
Feb 02, 2016 8.210 8.210 8.120 8.120 11,977 -0.01(-0.12%)
Feb 01, 2016 8.000 8.150 7.990 8.130 3,797 +0.00(+0.00%)
Jan 29, 2016 8.070 8.130 8.070 8.130 1,661 +0.06(+0.68%)
Jan 28, 2016 8.170 8.170 8.020 8.075 4,159 +0.04(+0.56%)
Jan 27, 2016 7.990 8.080 7.990 8.030 12,586 -0.04(-0.56%)
Jan 26, 2016 8.000 8.110 8.000 8.075 23,530 +0.20(+2.60%)
Jan 25, 2016 8.010 8.010 7.870 7.870 6,819 -0.15(-1.87%)
Jan 22, 2016 8.080 8.110 7.980 8.020 4,557 +0.18(+2.36%)
Jan 21, 2016 7.760 7.850 7.760 7.835 10,145 +0.04(+0.45%)
Jan 20, 2016 7.790 7.830 7.630 7.800 13,857 -0.10(-1.27%)
Jan 19, 2016 7.970 8.010 7.860 7.900 15,566 +0.21(+2.66%)
Jan 15, 2016 7.695 7.695 7.695 0 -0.47(-5.81%)
Jan 14, 2016 8.120 8.220 8.080 8.170 5,899 -0.47(-5.44%)
Jan 13, 2016 8.800 8.820 8.640 8.640 7,953 -0.13(-1.48%)
Jan 12, 2016 8.690 8.775 8.682 8.770 9,935 +0.18(+2.15%)
Jan 11, 2016 8.630 8.630 8.510 8.585 3,952 +0.20(+2.32%)
Jan 08, 2016 8.450 8.470 8.390 8.390 3,898 +0.04(+0.48%)
Jan 07, 2016 8.380 8.390 8.350 8.350 8,270 -0.16(-1.88%)
Jan 06, 2016 8.600 8.600 8.500 8.510 10,421 -0.16(-1.85%)
Jan 05, 2016 8.667 8.680 8.610 8.670 4,824 -0.07(-0.80%)
Jan 04, 2016 8.740 8.810 8.660 8.740 7,761 -0.36(-3.96%)
Dec 31, 2015 9.100 9.100 9.100 0 +0.02(+0.18%)
Dec 30, 2015 9.090 9.120 9.080 9.084 5,876 -0.13(-1.37%)
Dec 29, 2015 9.210 9.210 9.210 9.210 1,178 +0.11(+1.21%)
Dec 28, 2015 9.120 9.140 9.080 9.100 2,180 -0.18(-1.94%)
Dec 24, 2015 9.280 9.280 9.280 0 +0.05(+0.60%)
Dec 23, 2015 9.150 9.230 9.140 9.225 38,257 +0.11(+1.15%)
Dec 22, 2015 9.060 9.150 9.060 9.120 11,335 +0.06(+0.71%)
Dec 21, 2015 9.120 9.130 9.000 9.056 15,247 -0.01(-0.15%)
Dec 18, 2015 9.060 9.120 9.050 9.070 1,514 -0.13(-1.41%)
Dec 17, 2015 9.330 9.350 9.200 9.200 8,550 -0.09(-0.97%)
Dec 16, 2015 9.160 9.330 9.120 9.290 4,913 +0.08(+0.87%)
Dec 15, 2015 9.290 9.290 9.170 9.210 10,019 +0.28(+3.14%)
Dec 14, 2015 8.980 8.980 8.890 8.930 9,967 -0.05(-0.56%)
Dec 11, 2015 8.990 8.990 8.980 8.980 801 -0.45(-4.77%)
Dec 10, 2015 9.400 9.440 9.400 9.430 4,938 +0.32(+3.51%)
Dec 09, 2015 9.240 9.240 9.060 9.110 45,089 -0.26(-2.77%)
Dec 08, 2015 9.370 9.450 9.350 9.370 2,441 -0.18(-1.83%)
Dec 07, 2015 9.550 9.570 9.502 9.545 10,756 -0.03(-0.26%)
Dec 04, 2015 9.400 9.570 9.400 9.570 11,749 +0.16(+1.70%)
Dec 03, 2015 9.450 9.450 9.390 9.410 4,349 -0.26(-2.69%)
Dec 02, 2015 9.690 9.730 9.650 9.670 5,502 -0.18(-1.83%)
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.