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

Stora Enso Oyj ADR (OP: SEOAY )

14.61 +0.17 (+1.18%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Apr 30, 2015 10.43 10.52 10.43 10.48 10,657 +0.03(+0.29%)
Apr 29, 2015 10.46 10.48 10.44 10.45 3,218 -0.29(-2.73%)
Apr 28, 2015 10.75 10.75 10.71 10.74 4,506 -0.46(-4.08%)
Apr 27, 2015 11.19 11.25 11.17 11.20 9,092 +0.08(+0.72%)
Apr 24, 2015 11.03 11.13 11.03 11.12 8,516 +0.16(+1.46%)
Apr 23, 2015 10.73 11.00 10.73 10.96 12,653 +0.06(+0.55%)
Apr 22, 2015 11.01 11.01 10.83 10.90 10,229 -0.57(-4.97%)
Apr 21, 2015 11.50 11.50 11.44 11.47 7,202 +0.15(+1.33%)
Apr 20, 2015 11.37 11.40 11.32 11.32 2,536 -0.03(-0.26%)
Apr 17, 2015 11.32 11.37 11.26 11.35 22,887 +0.11(+0.98%)
Apr 16, 2015 11.30 11.31 11.24 11.24 4,867 +0.00(+0.00%)
Apr 15, 2015 11.29 11.29 11.12 11.24 69,114 +0.17(+1.54%)
Apr 14, 2015 10.98 11.08 10.98 11.07 16,034 +0.29(+2.69%)
Apr 13, 2015 10.91 10.91 10.78 10.78 19,556 -0.11(-0.96%)
Apr 10, 2015 10.90 10.93 10.87 10.88 2,872 +0.16(+1.54%)
Apr 08, 2015 10.72 10.72 10.72 78 +0.01(+0.09%)
Apr 07, 2015 10.71 10.78 10.71 10.71 4,782 -0.07(-0.65%)
Apr 06, 2015 10.75 10.78 10.75 10.78 1,755 +0.17(+1.60%)
Apr 02, 2015 10.61 10.61 10.61 0 +0.25(+2.46%)
Apr 01, 2015 10.39 10.39 10.36 10.36 2,095 +0.13(+1.32%)
Mar 31, 2015 10.29 10.29 10.18 10.22 8,255 -0.14(-1.35%)
Mar 30, 2015 10.30 10.36 10.28 10.36 4,378 +0.28(+2.78%)
Mar 27, 2015 10.08 10.11 10.08 10.08 2,921 +0.01(+0.05%)
Mar 26, 2015 10.05 10.10 10.05 10.07 4,096 -0.14(-1.32%)
Mar 25, 2015 10.30 10.34 10.18 10.21 4,396 -0.13(-1.26%)
Mar 24, 2015 10.32 10.34 10.32 10.34 3,277 -0.04(-0.34%)
Mar 23, 2015 10.35 10.40 10.35 10.38 2,343 +0.04(+0.34%)
Mar 20, 2015 10.27 10.38 10.27 10.34 25,962 +0.37(+3.71%)
Mar 19, 2015 9.969 9.970 9.930 9.970 3,680 -0.23(-2.25%)
Mar 18, 2015 9.900 10.20 9.900 10.20 14,642 +0.27(+2.72%)
Mar 17, 2015 10.01 10.02 9.850 9.930 46,623 -0.02(-0.20%)
Mar 16, 2015 9.920 9.950 9.910 9.950 18,751 +0.35(+3.65%)
Mar 13, 2015 9.582 9.613 9.540 9.600 3,093 -0.13(-1.34%)
Mar 12, 2015 9.700 9.730 9.650 9.730 5,014 +0.04(+0.41%)
Mar 11, 2015 9.610 9.710 9.598 9.690 5,319 +0.20(+2.05%)
Mar 10, 2015 9.530 9.560 9.490 9.495 4,662 -0.29(-2.91%)
Mar 09, 2015 9.650 9.797 9.650 9.780 13,783 +0.16(+1.66%)
Mar 06, 2015 9.700 9.700 9.600 9.620 2,634 -0.09(-0.93%)
Mar 05, 2015 9.720 9.720 9.690 9.710 1,162 +0.14(+1.46%)
Mar 04, 2015 9.470 9.620 9.470 9.570 21,860 -0.14(-1.44%)
Mar 03, 2015 9.785 9.785 9.710 9.710 4,860 +0.14(+1.46%)
Mar 02, 2015 9.560 9.577 9.560 9.570 3,562 +0.00(+0.00%)
Feb 27, 2015 9.500 9.570 9.500 9.570 1,075 -0.07(-0.73%)
Feb 26, 2015 9.680 9.680 9.630 9.640 4,396 -0.15(-1.53%)
Feb 25, 2015 9.820 9.826 9.790 9.790 4,059 -0.11(-1.11%)
Feb 24, 2015 9.800 9.900 9.800 9.900 28,159 +0.19(+1.96%)
Feb 23, 2015 9.768 9.768 9.690 9.710 12,717 -0.18(-1.82%)
Feb 20, 2015 9.650 9.890 9.650 9.890 15,101 +0.26(+2.65%)
Feb 19, 2015 9.610 9.700 9.610 9.635 14,590 -0.06(-0.67%)
Feb 18, 2015 9.580 9.700 9.580 9.700 14,754 +0.08(+0.83%)
Feb 17, 2015 9.520 9.620 9.520 9.620 11,931 +0.03(+0.31%)
Feb 13, 2015 9.590 9.590 9.590 0 +0.00(+0.00%)
Feb 12, 2015 9.400 9.590 9.390 9.590 6,844 +0.28(+3.01%)
Feb 11, 2015 9.280 9.310 9.240 9.310 3,391 -0.14(-1.48%)
Feb 10, 2015 9.380 9.470 9.380 9.450 9,927 +0.17(+1.83%)
Feb 09, 2015 9.230 9.290 9.230 9.280 3,647 -0.10(-1.07%)
Feb 06, 2015 9.500 9.534 9.340 9.380 9,803 -0.25(-2.60%)
Feb 05, 2015 9.550 9.640 9.550 9.630 10,376 +0.41(+4.45%)
Feb 04, 2015 9.100 9.330 9.100 9.220 43,424 -0.56(-5.73%)
Feb 03, 2015 9.740 9.850 9.670 9.780 9,878 +0.27(+2.89%)
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.