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

Stora Enso Oyj ADR (OP: SEOAY )

13.81 +0.26 (+1.92%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Mar 31, 2009 3.510 3.596 3.430 3.500 275,540 -0.08(-2.23%)
Mar 30, 2009 3.530 3.590 3.510 3.580 149,457 -0.38(-9.60%)
Mar 26, 2009 3.820 3.980 3.820 3.960 248,493 +0.08(+2.06%)
Mar 25, 2009 3.770 3.970 3.770 3.880 316,914 +0.22(+6.01%)
Mar 24, 2009 3.770 3.770 3.600 3.660 209,077 -0.23(-5.91%)
Mar 23, 2009 3.780 3.940 3.780 3.890 136,322 +0.13(+3.46%)
Mar 20, 2009 3.750 3.840 3.710 3.760 189,078 -0.12(-3.09%)
Mar 19, 2009 3.900 4.000 3.860 3.880 198,616 -0.01(-0.26%)
Mar 18, 2009 3.830 3.970 3.690 3.890 266,596 -0.11(-2.75%)
Mar 17, 2009 3.940 4.000 3.830 4.000 153,049 -0.05(-1.23%)
Mar 16, 2009 4.050 4.210 4.050 4.050 118,725 -0.03(-0.74%)
Mar 13, 2009 4.190 4.190 3.950 4.080 236,767 -0.08(-1.92%)
Mar 12, 2009 4.050 4.200 4.040 4.160 248,941 +0.13(+3.23%)
Mar 11, 2009 4.040 4.110 3.980 4.030 287,922 +0.13(+3.33%)
Mar 10, 2009 3.910 4.000 3.850 3.900 366,970 +0.33(+9.24%)
Mar 09, 2009 3.550 3.680 3.550 3.570 270,987 -0.10(-2.72%)
Mar 06, 2009 3.690 3.800 3.590 3.670 821,320 -0.03(-0.81%)
Mar 05, 2009 3.750 3.850 3.670 3.700 802,567 -0.17(-4.39%)
Mar 04, 2009 3.810 3.930 3.800 3.870 1,028,206 +0.00(+0.00%)
Mar 02, 2009 4.010 4.080 3.810 3.870 1,246,522 -0.24(-5.84%)
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%)
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.