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

Stora Enso Oyj ADR (OP: SEOAY )

15.03 +0.09 (+0.60%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 20, 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 (%)
Nov 30, 2016 9.560 9.610 9.560 9.595 9,030 -0.00(-0.05%)
Nov 29, 2016 9.525 9.610 9.525 9.600 7,677 +0.07(+0.73%)
Nov 28, 2016 9.550 9.550 9.520 9.530 40,370 -0.16(-1.65%)
Nov 25, 2016 9.690 9.690 9.690 9.690 239 +0.10(+1.04%)
Nov 23, 2016 9.590 9.590 9.590 0 +0.02(+0.21%)
Nov 22, 2016 9.523 9.590 9.490 9.570 9,604 +0.10(+1.06%)
Nov 21, 2016 9.390 9.470 9.390 9.470 22,975 +0.11(+1.12%)
Nov 18, 2016 9.350 9.390 9.340 9.365 4,655 +0.02(+0.20%)
Nov 17, 2016 9.300 9.346 9.280 9.346 25,377 +0.08(+0.82%)
Nov 16, 2016 9.270 9.270 9.240 9.270 58,741 -0.13(-1.38%)
Nov 15, 2016 9.220 9.420 9.220 9.400 10,516 +0.05(+0.57%)
Nov 14, 2016 9.290 9.360 9.290 9.347 679 -0.11(-1.14%)
Nov 11, 2016 9.470 9.470 9.410 9.455 4,445 -0.26(-2.63%)
Nov 10, 2016 9.780 9.780 9.700 9.710 8,007 +0.14(+1.41%)
Nov 09, 2016 9.464 9.601 9.340 9.575 775,077 +0.24(+2.63%)
Nov 08, 2016 9.325 9.370 9.270 9.330 3,166,185 +0.00(+0.00%)
Nov 07, 2016 9.310 9.330 9.310 9.330 777 +0.15(+1.63%)
Nov 04, 2016 9.200 9.200 9.160 9.180 12,756 -0.18(-1.96%)
Nov 03, 2016 9.410 9.410 9.351 9.363 6,584 +0.01(+0.14%)
Nov 02, 2016 9.330 9.360 9.290 9.350 2,267 +0.03(+0.32%)
Nov 01, 2016 9.430 9.430 9.280 9.320 3,558 -0.08(-0.85%)
Oct 31, 2016 9.510 9.510 9.390 9.400 2,900 -0.11(-1.16%)
Oct 28, 2016 9.505 9.510 9.480 9.510 4,423 +0.06(+0.63%)
Oct 27, 2016 9.543 9.543 9.450 9.450 5,018 +0.04(+0.43%)
Oct 26, 2016 9.520 9.520 9.400 9.410 11,855 +0.08(+0.86%)
Oct 25, 2016 9.200 9.350 9.200 9.330 31,450 +0.60(+6.87%)
Oct 24, 2016 8.772 8.790 8.700 8.730 7,091 +0.02(+0.17%)
Oct 21, 2016 8.760 8.760 8.670 8.715 65,743 -0.08(-0.91%)
Oct 20, 2016 8.770 8.820 8.770 8.795 5,851 -0.15(-1.73%)
Oct 19, 2016 9.000 9.000 8.950 8.950 4,904 +0.01(+0.11%)
Oct 18, 2016 8.930 8.940 8.912 8.940 1,859 +0.12(+1.30%)
Oct 17, 2016 8.805 8.825 8.805 8.825 2,145 -0.06(-0.62%)
Oct 14, 2016 8.940 8.970 8.880 8.880 5,173 +0.01(+0.11%)
Oct 13, 2016 8.780 8.890 8.780 8.870 9,537 -0.12(-1.28%)
Oct 12, 2016 8.970 8.985 8.970 8.985 6,903 -0.07(-0.78%)
Oct 11, 2016 9.090 9.090 9.030 9.056 2,978 -0.01(-0.15%)
Oct 10, 2016 9.070 9.074 9.070 9.070 9,838 +0.18(+2.02%)
Oct 07, 2016 8.870 8.890 8.870 8.890 324 -0.08(-0.89%)
Oct 06, 2016 8.950 8.980 8.950 8.970 3,821 +0.04(+0.50%)
Oct 05, 2016 8.940 8.940 8.910 8.925 4,329 +0.08(+0.85%)
Oct 04, 2016 8.910 8.910 8.820 8.850 7,107 +0.00(+0.00%)
Oct 03, 2016 8.790 8.850 8.790 8.850 3,902 +0.02(+0.23%)
Sep 30, 2016 8.750 8.870 8.720 8.830 12,300 +0.07(+0.80%)
Sep 29, 2016 8.845 8.845 8.710 8.760 3,034 -0.28(-3.10%)
Sep 28, 2016 9.010 9.040 8.975 9.040 1,704 +0.10(+1.12%)
Sep 27, 2016 8.840 8.950 8.820 8.940 2,951 +0.09(+0.97%)
Sep 26, 2016 8.940 8.940 8.854 8.854 1,834 -0.19(-2.06%)
Sep 23, 2016 9.050 9.090 9.040 9.040 5,363 -0.09(-1.02%)
Sep 22, 2016 9.140 9.170 9.120 9.133 3,948 +0.16(+1.82%)
Sep 21, 2016 8.895 8.970 8.895 8.970 1,701 +0.18(+2.05%)
Sep 20, 2016 8.830 8.830 8.790 8.790 6,402 -0.02(-0.17%)
Sep 19, 2016 8.819 8.819 8.805 8.805 717 +0.13(+1.56%)
Sep 16, 2016 8.650 8.670 8.638 8.670 1,172 -0.14(-1.64%)
Sep 15, 2016 8.710 8.815 8.710 8.815 1,612 +0.10(+1.15%)
Sep 14, 2016 8.730 8.740 8.690 8.715 4,845 -0.01(-0.06%)
Sep 13, 2016 8.752 8.752 8.720 8.720 2,352 -0.21(-2.35%)
Sep 12, 2016 8.730 8.930 8.730 8.930 18,105 +0.09(+1.02%)
Sep 09, 2016 8.857 8.857 8.840 8.840 1,651 -0.31(-3.44%)
Sep 08, 2016 9.130 9.155 9.130 9.155 5,264 -0.02(-0.16%)
Sep 07, 2016 9.100 9.170 9.100 9.170 2,974 +0.11(+1.21%)
Sep 06, 2016 9.060 9.060 9.060 9.060 1,191 +0.04(+0.44%)
Sep 02, 2016 9.020 9.020 9.020 0 +0.13(+1.46%)
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.