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 (%)
Jul 31, 2009 6.320 6.400 6.300 6.330 1,192,198 -0.02(-0.31%)
Jul 30, 2009 6.330 6.510 6.300 6.350 129,332 +0.35(+5.83%)
Jul 29, 2009 6.190 6.230 5.910 6.000 81,082 -0.32(-5.06%)
Jul 28, 2009 6.160 6.350 6.150 6.320 139,397 -0.13(-2.02%)
Jul 27, 2009 6.410 6.460 6.310 6.450 88,244 +0.06(+0.94%)
Jul 24, 2009 6.320 6.420 6.310 6.390 78,824 +0.18(+2.90%)
Jul 23, 2009 6.160 6.340 6.140 6.210 88,710 +0.26(+4.37%)
Jul 22, 2009 5.800 6.000 5.800 5.950 64,920 +0.20(+3.48%)
Jul 21, 2009 5.730 5.840 5.730 5.750 139,004 +0.18(+3.23%)
Jul 20, 2009 5.500 5.570 5.490 5.570 48,780 +0.07(+1.27%)
Jul 17, 2009 5.470 5.540 5.430 5.500 79,974 -0.15(-2.65%)
Jul 16, 2009 5.460 5.650 5.460 5.650 117,802 +0.10(+1.80%)
Jul 15, 2009 5.410 5.550 5.390 5.550 88,759 +0.36(+6.94%)
Jul 14, 2009 5.110 5.230 5.100 5.190 113,035 +0.10(+1.96%)
Jul 13, 2009 5.060 5.130 4.980 5.090 59,227 +0.14(+2.83%)
Jul 10, 2009 4.890 4.990 4.890 4.950 107,449 +0.02(+0.41%)
Jul 09, 2009 4.900 5.000 4.880 4.930 64,899 +0.01(+0.20%)
Jul 08, 2009 4.940 5.020 4.850 4.920 119,164 -0.13(-2.57%)
Jul 07, 2009 5.060 5.150 5.050 5.050 131,707 +0.00(+0.00%)
Jul 06, 2009 5.000 5.050 4.930 5.050 109,087 -0.27(-5.08%)
Jul 02, 2009 5.380 5.390 5.270 5.320 116,064 -0.20(-3.62%)
Jul 01, 2009 5.430 5.620 5.430 5.520 93,927 +0.27(+5.14%)
Jun 30, 2009 5.370 5.460 5.230 5.250 101,731 -0.15(-2.78%)
Jun 29, 2009 5.370 5.470 5.360 5.400 107,553 +0.09(+1.69%)
Jun 26, 2009 5.320 5.490 5.270 5.310 90,219 +0.01(+0.19%)
Jun 25, 2009 5.200 5.300 5.170 5.300 207,593 +0.02(+0.38%)
Jun 24, 2009 5.180 5.400 5.180 5.280 183,487 +0.16(+3.13%)
Jun 23, 2009 5.110 5.150 5.030 5.120 163,630 +0.18(+3.64%)
Jun 22, 2009 5.120 5.140 4.920 4.940 137,803 -0.17(-3.33%)
Jun 19, 2009 5.100 5.190 5.070 5.110 292,304 +0.00(+0.00%)
Jun 18, 2009 5.150 5.230 5.080 5.110 216,522 -0.19(-3.58%)
Jun 17, 2009 5.300 5.360 5.260 5.300 259,528 -0.20(-3.64%)
Jun 16, 2009 5.590 5.640 5.460 5.500 104,979 -0.05(-0.90%)
Jun 15, 2009 5.700 5.720 5.550 5.550 92,581 -0.34(-5.77%)
Jun 12, 2009 5.980 5.990 5.870 5.890 98,102 -0.15(-2.48%)
Jun 11, 2009 5.920 6.100 5.920 6.040 223,369 +0.18(+3.07%)
Jun 10, 2009 6.040 6.090 5.800 5.860 222,510 +0.06(+1.03%)
Jun 09, 2009 5.640 5.820 5.640 5.800 82,825 +0.11(+1.93%)
Jun 08, 2009 5.670 5.730 5.620 5.690 173,787 -0.05(-0.87%)
Jun 05, 2009 5.850 5.850 5.690 5.740 122,927 -0.25(-4.17%)
Jun 04, 2009 5.870 6.080 5.840 5.990 283,279 -0.11(-1.80%)
Jun 03, 2009 6.150 6.180 6.020 6.100 226,353 -0.24(-3.79%)
Jun 02, 2009 6.190 6.360 6.190 6.340 526,994 +0.14(+2.26%)
Jun 01, 2009 6.040 6.260 6.040 6.200 422,079 +0.24(+4.03%)
May 29, 2009 5.950 5.980 5.810 5.960 140,011 +0.02(+0.34%)
May 28, 2009 5.850 5.950 5.750 5.940 115,585 +0.15(+2.59%)
May 27, 2009 5.870 5.920 5.790 5.790 74,859 -0.06(-1.03%)
May 26, 2009 5.500 5.880 5.500 5.850 120,390 -0.02(-0.34%)
May 22, 2009 5.900 5.970 5.860 5.870 152,995 -0.04(-0.68%)
May 21, 2009 5.800 5.930 5.800 5.910 120,926 -0.01(-0.17%)
May 20, 2009 5.960 6.180 5.920 5.920 131,184 -0.07(-1.17%)
May 19, 2009 5.980 6.080 5.950 5.990 147,953 +0.03(+0.50%)
May 18, 2009 5.870 5.980 5.850 5.960 114,422 +0.06(+1.02%)
May 17, 2009 5.820 5.900 5.750 5.900 7,428 +0.11(+1.90%)
May 15, 2009 5.820 5.940 5.750 5.790 154,756 +0.16(+2.84%)
May 14, 2009 5.650 5.670 5.540 5.630 157,970 -0.05(-0.88%)
May 13, 2009 5.750 5.800 5.640 5.680 122,253 -0.47(-7.64%)
May 12, 2009 6.350 6.350 6.070 6.150 107,724 -0.35(-5.38%)
May 11, 2009 6.500 6.620 6.470 6.500 150,554 -0.21(-3.13%)
May 08, 2009 6.490 6.770 6.430 6.710 281,641 +0.60(+9.82%)
May 07, 2009 6.480 6.570 6.050 6.110 159,179 -0.29(-4.53%)
May 06, 2009 6.400 6.490 6.340 6.400 142,400 +0.26(+4.23%)
May 05, 2009 6.250 6.250 6.100 6.140 116,850 -0.07(-1.13%)
May 04, 2009 5.930 6.220 5.930 6.210 785,744 +0.58(+10.30%)
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.