Stora Enso OYJ (STERV)

STERV
🏛️ Finlande →
9.36
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 13.27 13.33 13.15 13.15 1.0M
2022-12-29 13.31 13.35 13.23 13.31 1.0M
2022-12-28 13.44 13.55 13.36 13.37 0.8M
2022-12-27 13.54 13.60 13.40 13.43 0.8M
2022-12-23 13.46 13.54 13.34 13.43 0.6M
2022-12-22 13.55 13.62 13.33 13.41 1.2M
2022-12-21 13.36 13.53 13.23 13.50 1.6M
2022-12-20 13.02 13.33 12.96 13.31 1.6M
2022-12-19 13.08 13.25 13.05 13.20 1.7M
2022-12-16 13.32 13.39 12.86 13.14 6.1M
2022-12-15 13.51 13.57 13.08 13.33 3.8M
2022-12-14 14.11 14.16 13.54 13.65 2.5M
2022-12-13 14.24 14.53 14.08 14.08 2.1M
2022-12-12 14.65 14.65 14.18 14.20 2.3M
2022-12-09 14.35 14.76 14.35 14.72 1.5M
2022-12-08 14.45 14.53 14.19 14.32 1.3M
2022-12-07 14.39 14.53 14.28 14.44 1.3M
2022-12-05 14.33 14.84 14.25 14.57 1.5M
2022-12-02 14.24 14.45 14.04 14.33 1.4M
2022-12-01 14.10 14.25 13.96 14.20 1.4M
2022-11-30 14.09 14.12 13.86 13.98 3.1M
2022-11-29 13.81 14.10 13.76 14.04 1.1M
2022-11-28 14.03 14.04 13.75 13.75 1.0M
2022-11-25 14.13 14.17 13.91 14.05 0.9M
2022-11-24 13.98 14.25 13.94 14.16 1.0M
2022-11-23 14.04 14.07 13.92 13.98 0.8M
2022-11-22 13.94 14.11 13.85 14.00 0.9M
2022-11-21 14.10 14.10 13.77 13.91 1.2M
2022-11-18 14.02 14.20 13.96 14.14 1.0M
2022-11-17 13.83 14.25 13.75 13.91 1.5M
2022-11-16 14.13 14.15 13.80 13.99 0.9M
2022-11-15 14.38 14.39 14.06 14.12 1.2M
2022-11-14 14.33 14.44 14.22 14.35 0.9M
2022-11-11 14.36 14.59 14.24 14.29 1.6M
2022-11-10 14.02 14.35 13.87 14.21 1.5M
2022-11-09 14.22 14.24 14.02 14.14 1.0M
2022-11-08 14.07 14.26 13.97 14.26 1.2M
2022-11-07 13.84 14.18 13.72 14.11 1.3M
2022-11-04 13.34 13.98 13.33 13.93 1.6M
2022-11-03 13.26 13.29 12.99 13.25 1.6M
2022-11-02 13.32 13.50 13.19 13.32 1.8M
2022-11-01 13.29 13.71 13.28 13.46 2.1M
2022-10-31 13.34 13.39 13.13 13.19 1.8M
2022-10-28 13.68 13.68 13.14 13.31 1.9M
2022-10-27 14.07 14.12 13.61 13.81 1.4M
2022-10-26 14.04 14.15 13.92 14.13 0.9M
2022-10-25 14.02 14.09 13.75 14.09 1.1M
2022-10-24 13.85 14.01 13.43 13.95 1.4M
2022-10-21 13.77 13.78 12.88 13.62 2.9M
2022-10-20 14.04 14.13 13.71 13.92 2.1M
2022-10-19 14.02 14.09 13.75 13.93 1.5M
2022-10-18 14.32 14.44 13.93 13.97 1.6M
2022-10-17 13.77 14.32 13.64 14.17 1.3M
2022-10-14 13.75 13.95 13.57 13.75 1.3M
2022-10-13 13.63 13.70 12.95 13.40 1.9M
2022-10-12 13.63 13.79 13.44 13.50 1.1M
2022-10-11 13.25 13.69 13.12 13.50 1.5M
2022-10-10 13.05 13.52 13.05 13.35 1.2M
2022-10-07 13.59 13.65 13.14 13.17 1.0M
2022-10-06 13.86 13.92 13.63 13.64 1.1M
2022-10-05 14.00 14.05 13.60 13.78 0.9M
2022-10-04 13.82 14.04 13.76 14.04 1.2M
2022-10-03 13.00 13.60 12.82 13.54 1.2M
2022-09-30 12.93 13.14 12.74 13.09 1.5M
2022-09-29 13.22 13.22 12.66 12.79 2.1M
2022-09-28 13.00 13.36 12.79 13.30 1.3M
2022-09-27 13.13 13.36 13.04 13.13 1.2M
2022-09-26 12.98 13.23 12.90 13.01 1.2M
2022-09-23 13.83 13.83 12.94 13.07 1.5M
2022-09-22 13.90 14.01 13.67 13.72 1.1M
2022-09-21 13.90 14.15 13.85 14.13 0.9M
2022-09-20 14.48 14.62 13.89 13.99 1.0M
2022-09-19 14.40 14.51 14.02 14.47 0.9M
2022-09-16 14.15 14.45 14.03 14.40 2.8M
2022-09-15 14.17 14.48 14.09 14.21 1.4M
2022-09-14 14.60 14.65 14.10 14.22 2.1M
2022-09-13 14.94 15.17 14.65 14.65 2.7M
2022-09-12 14.22 14.79 14.18 14.67 2.3M
2022-09-09 13.91 14.35 13.90 14.14 1.6M
2022-09-08 14.04 14.23 13.78 13.84 1.4M
2022-09-07 14.03 14.06 13.86 14.01 1.0M
2022-09-06 14.13 14.25 14.02 14.14 0.9M
2022-09-05 14.33 14.33 14.04 14.13 1.2M
2022-09-02 14.36 14.62 14.29 14.57 0.9M
2022-09-01 14.74 14.92 14.33 14.33 1.6M
2022-08-31 14.79 14.97 14.75 14.88 2.6M
2022-08-30 14.50 14.89 14.50 14.68 1.2M
2022-08-29 14.70 14.74 14.31 14.56 1.2M
2022-08-26 15.05 15.19 14.86 14.89 1.0M
2022-08-25 15.21 15.23 14.76 14.98 1.2M
2022-08-24 15.53 15.57 15.16 15.16 1.2M
2022-08-23 15.20 15.72 15.20 15.57 1.6M
2022-08-22 15.54 15.72 15.23 15.35 1.0M
2022-08-19 15.39 15.70 15.37 15.54 1.3M
2022-08-18 15.22 15.57 15.22 15.48 0.7M
2022-08-17 15.65 15.69 15.21 15.23 1.2M
2022-08-16 15.61 15.66 15.41 15.59 0.8M
2022-08-15 15.70 15.73 15.39 15.50 0.6M
2022-08-12 15.61 15.80 15.55 15.63 1.0M
2022-08-11 15.69 15.82 15.49 15.49 0.9M
2022-08-10 15.10 15.79 15.03 15.69 1.3M
2022-08-09 15.26 15.26 15.00 15.08 0.7M
2022-08-08 15.12 15.34 15.09 15.27 0.8M
2022-08-05 15.20 15.31 14.98 15.03 0.8M
2022-08-04 15.05 15.22 14.95 15.21 1.0M
2022-08-03 14.84 15.08 14.73 14.98 1.3M
2022-08-02 15.01 15.01 14.65 14.84 1.4M
2022-08-01 15.06 15.31 15.05 15.05 1.0M
2022-07-29 15.07 15.19 14.96 15.06 1.3M
2022-07-28 14.94 15.15 14.87 14.94 1.9M
2022-07-27 14.59 14.80 14.57 14.76 1.5M
2022-07-26 14.62 14.91 14.43 14.55 1.5M
2022-07-25 14.79 14.88 14.42 14.81 1.9M
2022-07-22 15.31 15.48 14.62 14.79 4.6M
2022-07-21 16.01 16.49 15.98 16.28 1.7M
2022-07-20 16.11 16.32 15.95 16.23 1.5M
2022-07-19 15.61 16.08 15.52 16.03 1.1M
2022-07-18 15.63 15.87 15.58 15.72 1.1M
2022-07-15 15.05 15.56 15.03 15.50 1.7M
2022-07-14 15.20 15.32 14.86 15.05 1.5M
2022-07-13 15.58 15.58 15.11 15.26 1.3M
2022-07-12 15.20 15.61 15.18 15.58 1.4M
2022-07-11 15.22 15.28 14.95 15.12 1.2M
2022-07-08 15.42 15.53 15.20 15.50 1.5M
2022-07-07 15.33 15.67 15.27 15.53 1.1M
2022-07-06 14.84 15.32 14.83 15.20 2.0M
2022-07-05 15.47 15.53 14.65 14.65 1.7M
2022-07-04 15.08 15.50 15.08 15.34 1.1M
2022-07-01 14.82 15.08 14.71 14.97 1.6M
2022-06-30 15.13 15.33 14.88 14.97 3.1M
2022-06-29 15.64 15.95 15.54 15.73 1.9M
2022-06-28 15.68 16.17 15.68 15.88 2.1M
2022-06-27 15.43 15.95 15.43 15.58 1.8M
2022-06-23 15.44 15.56 15.08 15.20 1.3M
2022-06-22 15.54 15.70 15.39 15.52 1.5M
2022-06-21 15.99 16.23 15.72 15.79 1.7M
2022-06-20 15.35 15.94 15.16 15.89 1.7M
2022-06-17 15.51 15.52 15.02 15.30 3.4M
2022-06-16 15.85 15.86 15.32 15.51 1.6M
2022-06-15 15.75 16.07 15.48 15.88 1.9M
2022-06-14 16.23 16.24 15.16 15.59 3.2M
2022-06-13 16.74 16.77 15.93 16.17 2.4M
2022-06-10 16.79 17.02 16.34 16.66 2.3M
2022-06-09 17.50 17.53 16.83 16.84 2.8M
2022-06-08 18.04 18.12 17.75 17.97 1.3M
2022-06-07 17.68 18.14 17.61 18.04 1.5M
2022-06-06 17.67 17.98 17.51 17.84 1.0M
2022-06-03 17.66 17.67 17.40 17.46 0.7M
2022-06-02 17.56 17.81 17.38 17.52 1.4M
2022-06-01 17.87 18.04 17.31 17.50 2.2M
2022-05-31 18.74 18.76 17.73 18.02 7.7M
2022-05-30 18.85 19.09 18.79 18.85 1.0M
2022-05-27 18.66 18.81 18.06 18.79 1.6M
2022-05-25 18.35 18.55 18.18 18.53 1.2M
2022-05-24 17.99 18.40 17.88 18.16 1.3M
2022-05-23 17.94 18.19 17.80 18.19 1.5M
2022-05-20 18.00 18.34 17.80 17.80 1.5M
2022-05-19 17.86 17.90 17.39 17.81 1.4M
2022-05-18 18.33 18.45 18.00 18.08 1.4M
2022-05-17 17.70 18.47 17.65 18.35 1.9M
2022-05-16 17.28 17.81 17.16 17.49 1.8M
2022-05-13 17.58 17.60 17.22 17.35 2.3M
2022-05-12 17.64 17.97 17.24 17.57 2.0M
2022-05-11 17.82 18.32 17.64 18.11 2.5M
2022-05-10 17.69 17.89 17.55 17.71 2.0M
2022-05-09 17.70 18.01 17.43 17.47 2.2M
2022-05-06 17.95 18.19 17.65 17.95 2.4M
2022-05-05 18.62 18.66 18.00 18.04 2.5M
2022-05-04 18.70 18.85 18.24 18.26 1.6M
2022-05-03 18.71 19.07 18.57 18.68 2.2M
2022-05-02 18.81 19.23 16.13 18.60 2.0M
2022-04-29 17.96 18.99 17.96 18.90 2.6M
2022-04-28 18.28 18.38 17.45 17.85 3.4M
2022-04-27 17.50 18.39 17.39 18.39 3.6M
2022-04-26 17.91 18.02 17.47 17.50 3.1M
2022-04-25 18.07 18.25 17.45 17.46 3.2M
2022-04-22 19.11 19.55 18.43 18.45 4.5M
2022-04-21 19.85 19.92 19.42 19.43 3.6M
2022-04-20 19.82 20.01 19.62 19.79 2.8M
2022-04-19 19.60 19.88 19.55 19.68 2.2M
2022-04-14 19.28 19.69 19.04 19.64 1.8M
2022-04-13 18.89 19.17 18.79 19.12 1.5M
2022-04-12 18.70 18.99 18.62 18.81 2.0M
2022-04-11 18.88 19.05 18.75 18.92 1.7M
2022-04-08 19.10 19.32 18.84 18.93 1.7M
2022-04-07 18.67 19.10 18.59 18.90 1.7M
2022-04-06 18.65 18.87 18.33 18.57 2.0M
2022-04-05 18.09 18.65 18.05 18.65 2.0M
2022-04-04 18.15 18.20 17.95 18.13 1.0M
2022-04-01 17.91 18.28 17.82 18.15 1.3M
2022-03-31 18.15 18.27 17.68 17.82 3.5M
2022-03-30 18.20 18.30 17.92 18.13 1.3M
2022-03-29 18.60 19.02 18.13 18.20 2.8M
2022-03-28 18.19 18.33 18.06 18.32 2.5M
2022-03-25 18.07 18.33 17.91 18.11 1.8M
2022-03-24 17.75 18.13 17.63 18.07 2.3M
2022-03-23 17.80 17.90 17.44 17.52 0.9M
2022-03-22 17.25 17.78 17.22 17.68 1.9M
2022-03-21 16.99 17.23 16.90 17.17 1.7M
2022-03-18 16.89 17.05 16.70 16.92 3.9M
2022-03-17 16.99 17.14 16.57 16.84 1.6M
2022-03-16 16.60 17.02 16.49 16.85 3.2M
2022-03-15 17.10 17.21 16.56 16.65 3.1M
2022-03-14 16.57 17.45 16.57 17.24 2.7M
2022-03-11 16.06 16.77 15.92 16.42 2.2M
2022-03-10 15.80 16.19 15.55 16.05 2.5M
2022-03-09 15.71 16.22 15.42 15.67 3.3M
2022-03-08 14.66 15.47 14.54 15.14 2.2M
2022-03-07 14.36 15.46 13.91 14.91 3.5M
2022-03-04 15.33 15.33 14.62 14.83 2.4M
2022-03-03 16.28 16.49 15.51 15.56 2.3M
2022-03-02 15.75 16.43 15.33 16.35 3.3M
2022-03-01 17.14 17.21 15.99 16.04 3.1M
2022-02-28 17.20 17.26 16.83 17.17 3.5M
2022-02-25 16.84 17.66 16.83 17.65 2.3M
2022-02-24 16.93 17.37 16.53 16.65 3.7M
2022-02-23 17.78 17.94 17.67 17.81 1.9M
2022-02-22 17.40 17.98 17.30 17.71 1.3M
2022-02-21 18.35 18.46 17.79 18.05 1.4M
2022-02-18 18.32 18.44 18.02 18.29 1.6M
2022-02-17 18.51 18.53 18.24 18.32 1.1M
2022-02-16 18.54 18.81 18.31 18.47 1.9M
2022-02-15 18.09 18.51 18.03 18.51 1.7M
2022-02-14 18.08 18.44 18.01 18.18 3.5M
2022-02-11 18.77 18.87 18.64 18.75 1.3M
2022-02-10 19.00 19.07 18.73 18.86 1.8M
2022-02-09 18.90 18.97 18.54 18.90 1.7M
2022-02-08 18.27 18.70 18.26 18.63 1.8M
2022-02-07 18.14 18.26 18.04 18.23 1.6M
2022-02-04 18.12 18.24 17.81 17.98 2.6M
2022-02-03 18.24 18.25 17.94 18.04 1.3M
2022-02-02 18.72 18.79 18.11 18.21 2.9M
2022-02-01 18.19 18.62 17.95 18.49 2.9M
2022-01-31 17.90 17.99 17.49 17.92 3.4M
2022-01-28 17.51 17.91 17.01 17.50 5.7M
2022-01-27 16.92 17.12 16.56 16.86 2.3M
2022-01-26 16.74 17.16 16.70 17.12 2.1M
2022-01-25 16.53 16.80 16.38 16.60 2.4M
2022-01-24 16.72 16.88 16.10 16.14 2.7M
2022-01-21 16.82 17.05 16.58 16.66 1.3M
2022-01-20 17.13 17.29 16.98 17.14 1.4M
2022-01-19 16.57 17.20 16.57 17.08 1.2M
2022-01-18 16.74 16.90 16.53 16.76 1.4M
2022-01-17 16.83 16.99 16.75 16.80 0.8M
2022-01-14 16.94 17.05 16.64 16.83 1.2M
2022-01-13 16.62 17.29 16.59 17.11 1.8M
2022-01-12 16.80 16.81 16.51 16.63 1.0M
2022-01-11 16.65 16.76 16.52 16.65 0.9M
2022-01-10 16.83 16.92 16.48 16.55 1.4M
2022-01-07 16.90 17.02 16.57 16.87 2.4M
2022-01-05 16.58 16.90 16.49 16.90 2.0M
2022-01-04 16.17 16.51 16.10 16.50 1.7M
2022-01-03 16.09 16.38 16.09 16.12 1.0M