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 (%)
Jun 30, 2016 7.788 7.980 7.788 7.970 16,845 +0.12(+1.59%)
Jun 29, 2016 7.790 7.860 7.790 7.845 11,251 +0.05(+0.71%)
Jun 28, 2016 7.750 7.790 7.670 7.790 24,853 +0.22(+2.91%)
Jun 27, 2016 7.668 7.668 7.480 7.570 40,582 -0.29(-3.69%)
Jun 24, 2016 8.000 8.000 7.710 7.860 23,673 -0.86(-9.86%)
Jun 23, 2016 8.630 8.720 8.600 8.720 10,949 +0.30(+3.56%)
Jun 22, 2016 8.520 8.553 8.420 8.420 10,565 -0.06(-0.71%)
Jun 21, 2016 8.400 8.480 8.360 8.480 8,817 +0.00(+0.00%)
Jun 20, 2016 8.470 8.490 8.430 8.480 9,987 +0.31(+3.79%)
Jun 17, 2016 8.080 8.210 8.080 8.170 25,536 +0.29(+3.68%)
Jun 16, 2016 7.730 7.880 7.710 7.880 14,607 -0.02(-0.25%)
Jun 15, 2016 7.908 7.930 7.870 7.900 20,341 -0.05(-0.63%)
Jun 14, 2016 7.899 7.960 7.890 7.950 6,303 -0.16(-1.92%)
Jun 13, 2016 8.187 8.190 8.106 8.106 4,194 -0.23(-2.81%)
Jun 10, 2016 8.390 8.400 8.330 8.340 1,754 -0.39(-4.47%)
Jun 09, 2016 8.668 8.730 8.668 8.730 1,333 -0.02(-0.23%)
Jun 08, 2016 8.780 8.780 8.740 8.750 3,605 +0.03(+0.29%)
Jun 07, 2016 8.720 8.740 8.650 8.725 1,251 +0.04(+0.40%)
Jun 06, 2016 8.560 8.690 8.560 8.690 6,453 +0.12(+1.34%)
Jun 03, 2016 8.540 8.590 8.540 8.575 2,417 +0.07(+0.84%)
Jun 02, 2016 8.485 8.503 8.440 8.503 3,705 +0.00(+0.04%)
Jun 01, 2016 8.456 8.530 8.450 8.500 4,998 -0.02(-0.23%)
May 31, 2016 8.530 8.580 8.480 8.520 21,301 +0.13(+1.55%)
May 27, 2016 8.390 8.390 8.390 0 +0.00(+0.00%)
May 26, 2016 8.340 8.420 8.340 8.390 18,476 +0.14(+1.70%)
May 25, 2016 8.240 8.270 8.190 8.250 36,777 +0.02(+0.24%)
May 24, 2016 8.220 8.240 8.190 8.230 15,106 +0.12(+1.48%)
May 23, 2016 8.110 8.110 8.050 8.110 21,030 -0.03(-0.31%)
May 20, 2016 8.168 8.168 8.135 8.135 666 +0.08(+1.06%)
May 19, 2016 8.050 8.100 8.041 8.050 6,486 +0.08(+0.94%)
May 18, 2016 7.904 8.054 7.900 7.975 16,080 -0.26(-3.10%)
May 17, 2016 8.220 8.280 8.205 8.230 16,067 +0.12(+1.42%)
May 16, 2016 8.040 8.140 8.040 8.115 28,769 +0.19(+2.33%)
May 13, 2016 8.020 8.030 7.930 7.930 12,826 -0.40(-4.80%)
May 12, 2016 8.480 8.480 8.330 8.330 24,590 -0.05(-0.60%)
May 11, 2016 8.380 8.430 8.380 8.380 12,298 +0.17(+2.10%)
May 10, 2016 8.130 8.229 8.130 8.208 5,704 +0.08(+1.02%)
May 09, 2016 8.150 8.150 8.125 8.125 55,760 -0.13(-1.63%)
May 06, 2016 8.260 8.260 8.243 8.260 1,697 -0.09(-1.04%)
May 05, 2016 8.320 8.347 8.260 8.347 8,005 -0.01(-0.16%)
May 04, 2016 8.322 8.360 8.310 8.360 4,961 +0.02(+0.26%)
May 03, 2016 8.380 8.390 8.330 8.338 11,743 -0.31(-3.61%)
May 02, 2016 8.540 8.670 8.540 8.650 5,430 -0.04(-0.42%)
Apr 29, 2016 8.670 8.710 8.670 8.687 6,035 -0.12(-1.40%)
Apr 28, 2016 8.970 8.970 8.680 8.810 6,505 -0.14(-1.56%)
Apr 27, 2016 8.883 8.960 8.880 8.950 14,379 +0.20(+2.29%)
Apr 26, 2016 8.880 8.880 8.750 8.750 6,530 +0.38(+4.54%)
Apr 25, 2016 8.370 8.390 8.340 8.370 18,145 -0.11(-1.33%)
Apr 22, 2016 8.510 8.522 8.450 8.483 7,761 -0.10(-1.13%)
Apr 21, 2016 8.670 8.670 8.580 8.580 3,850 -0.12(-1.38%)
Apr 20, 2016 8.700 8.760 8.700 8.700 5,677 +0.03(+0.35%)
Apr 19, 2016 8.664 8.680 8.647 8.670 5,374 -0.19(-2.14%)
Apr 18, 2016 8.780 8.900 8.780 8.860 14,501 +0.09(+1.03%)
Apr 15, 2016 8.777 8.790 8.750 8.770 4,787 -0.07(-0.79%)
Apr 14, 2016 8.740 8.840 8.740 8.840 21,871 +0.03(+0.34%)
Apr 13, 2016 8.720 8.830 8.720 8.810 1,786 +0.28(+3.28%)
Apr 12, 2016 8.370 8.550 8.370 8.530 16,646 -0.09(-1.04%)
Apr 11, 2016 8.650 8.650 8.580 8.620 4,544 +0.14(+1.65%)
Apr 08, 2016 8.540 8.600 8.480 8.480 5,811 +0.21(+2.54%)
Apr 07, 2016 8.290 8.290 8.240 8.270 5,518 -0.19(-2.25%)
Apr 06, 2016 8.500 8.550 8.460 8.460 2,680 -0.13(-1.51%)
Apr 05, 2016 8.580 8.650 8.550 8.590 11,008 -0.04(-0.46%)
Apr 04, 2016 8.663 8.670 8.600 8.630 4,066 +0.02(+0.23%)
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.