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
2023-12-29 12.62 12.67 12.49 12.53 0.7M
2023-12-28 12.67 12.74 12.55 12.63 0.6M
2023-12-27 12.68 12.78 12.60 12.65 0.9M
2023-12-22 12.52 12.70 12.52 12.70 0.9M
2023-12-21 12.51 12.60 12.48 12.59 1.0M
2023-12-20 12.62 12.73 12.55 12.59 1.5M
2023-12-19 12.54 12.88 12.50 12.60 3.7M
2023-12-18 12.43 12.64 12.33 12.37 1.3M
2023-12-15 12.19 12.56 12.18 12.50 5.2M
2023-12-14 11.96 12.22 11.95 12.09 3.5M
2023-12-13 11.74 11.90 11.59 11.74 2.2M
2023-12-12 11.80 11.91 11.28 11.80 5.1M
2023-12-11 11.90 12.10 11.90 12.06 1.4M
2023-12-08 11.85 12.07 11.83 12.01 1.5M
2023-12-07 11.66 11.91 11.49 11.85 1.5M
2023-12-05 11.71 11.75 11.51 11.67 1.4M
2023-12-04 11.97 12.01 11.72 11.78 1.4M
2023-12-01 11.97 12.15 11.88 12.00 2.0M
2023-11-30 11.99 12.07 11.75 11.91 5.2M
2023-11-29 11.70 12.03 11.66 11.99 1.8M
2023-11-28 11.57 11.81 11.52 11.76 1.7M
2023-11-27 11.63 11.64 11.45 11.58 1.2M
2023-11-24 11.70 11.75 11.55 11.68 1.2M
2023-11-23 11.70 11.80 11.60 11.72 1.1M
2023-11-22 11.97 12.03 11.64 11.68 2.8M
2023-11-21 12.08 12.20 11.94 11.94 1.4M
2023-11-20 12.18 12.26 12.03 12.06 1.0M
2023-11-17 11.97 12.26 11.97 12.18 1.4M
2023-11-16 12.25 12.27 11.91 11.93 1.6M
2023-11-15 12.25 12.53 12.18 12.26 1.7M
2023-11-14 11.86 12.31 11.70 12.27 1.3M
2023-11-13 11.94 12.02 11.77 11.84 1.0M
2023-11-10 12.16 12.16 11.82 11.92 1.5M
2023-11-09 12.02 12.31 11.91 12.31 1.7M
2023-11-08 11.79 12.07 11.69 12.03 1.4M
2023-11-07 11.92 11.99 11.79 11.83 1.2M
2023-11-06 11.70 12.07 11.69 11.99 1.6M
2023-11-03 11.73 11.77 11.55 11.77 1.5M
2023-11-02 11.40 11.68 11.40 11.65 1.3M
2023-11-01 11.29 11.44 11.24 11.32 1.2M
2023-10-31 11.18 11.33 11.15 11.33 1.2M
2023-10-30 11.10 11.23 11.08 11.20 1.1M
2023-10-27 10.91 11.25 10.85 11.06 1.2M
2023-10-26 10.78 10.96 10.67 10.93 2.6M
2023-10-25 11.14 11.30 10.90 11.00 2.1M
2023-10-24 10.75 11.34 10.72 11.22 4.6M
2023-10-23 10.77 10.93 10.54 10.58 2.2M
2023-10-20 11.22 11.25 10.77 10.77 2.5M
2023-10-19 11.55 11.62 11.33 11.36 1.7M
2023-10-18 11.94 11.95 11.58 11.64 1.8M
2023-10-17 12.05 12.07 11.86 11.93 1.5M
2023-10-16 12.24 12.31 12.12 12.19 1.1M
2023-10-13 12.34 12.39 12.09 12.14 1.4M
2023-10-12 12.57 12.70 12.32 12.36 1.5M
2023-10-11 12.13 12.53 12.10 12.41 2.4M
2023-10-10 12.01 12.23 11.97 12.11 2.4M
2023-10-09 11.76 11.87 11.69 11.87 1.5M
2023-10-06 11.45 11.77 11.36 11.77 1.5M
2023-10-05 11.36 11.46 11.29 11.41 2.0M
2023-10-04 11.08 11.46 11.07 11.31 2.8M
2023-10-03 11.66 11.68 11.11 11.11 2.6M
2023-10-02 11.89 12.09 11.63 11.65 1.7M
2023-09-29 11.80 11.99 11.79 11.89 1.7M
2023-09-28 11.57 11.82 11.56 11.77 1.7M
2023-09-27 11.75 11.78 11.57 11.57 1.5M
2023-09-26 11.67 11.85 11.59 11.75 1.3M
2023-09-25 11.42 11.73 11.40 11.73 1.6M
2023-09-22 11.43 11.55 11.19 11.48 2.7M
2023-09-21 11.72 11.95 11.66 11.72 1.8M
2023-09-20 11.85 11.94 11.57 11.81 3.0M
2023-09-19 12.18 12.25 11.80 11.85 2.6M
2023-09-18 12.16 12.20 12.07 12.18 1.6M
2023-09-15 12.10 12.40 12.06 12.17 4.0M
2023-09-14 11.77 12.02 11.74 12.02 1.8M
2023-09-13 11.62 11.82 11.53 11.77 1.7M
2023-09-12 11.67 11.70 11.55 11.61 1.9M
2023-09-11 11.42 11.70 11.42 11.70 1.6M
2023-09-08 11.61 11.62 11.37 11.40 1.5M
2023-09-07 11.76 11.92 11.55 11.59 1.4M
2023-09-06 11.72 11.75 11.56 11.67 0.8M
2023-09-05 11.78 11.90 11.65 11.72 1.1M
2023-09-04 11.93 12.03 11.76 11.81 1.2M
2023-09-01 11.76 11.94 11.68 11.86 1.3M
2023-08-31 11.98 12.03 11.74 11.76 4.1M
2023-08-30 11.69 11.99 11.69 11.90 2.1M
2023-08-29 11.37 11.71 11.36 11.66 1.6M
2023-08-28 11.12 11.36 11.12 11.34 0.7M
2023-08-25 10.95 11.18 10.94 11.13 1.4M
2023-08-24 11.26 11.32 10.97 10.98 1.1M
2023-08-23 11.20 11.30 11.13 11.23 1.0M
2023-08-22 11.01 11.23 10.97 11.15 1.2M
2023-08-21 10.73 11.02 10.70 10.90 1.6M
2023-08-18 10.69 10.81 10.59 10.71 1.1M
2023-08-17 10.58 10.80 10.58 10.78 1.3M
2023-08-16 10.56 10.72 10.55 10.59 0.7M
2023-08-15 10.75 10.75 10.58 10.61 0.9M
2023-08-14 10.76 10.95 10.71 10.72 0.8M
2023-08-11 10.98 11.00 10.78 10.82 1.4M
2023-08-10 10.92 11.08 10.92 11.00 0.7M
2023-08-09 10.86 11.01 10.85 10.92 1.2M
2023-08-08 10.92 10.97 10.79 10.79 1.2M
2023-08-07 11.10 11.13 10.94 11.04 0.7M
2023-08-04 10.93 11.16 10.85 11.14 1.0M
2023-08-03 10.90 10.96 10.77 10.88 1.3M
2023-08-02 11.08 11.08 10.91 10.94 1.4M
2023-08-01 11.27 11.30 11.09 11.21 1.8M
2023-07-31 11.04 11.25 10.93 11.16 1.9M
2023-07-28 11.15 11.21 10.95 11.04 2.0M
2023-07-27 11.07 11.38 11.03 11.21 2.2M
2023-07-26 10.90 11.11 10.83 11.05 2.2M
2023-07-25 10.14 10.97 10.04 10.94 4.0M
2023-07-24 10.01 10.20 9.91 10.14 4.5M
2023-07-21 10.50 10.97 10.11 10.11 6.9M
2023-07-20 11.53 11.73 11.35 11.35 2.6M
2023-07-19 11.48 11.58 11.34 11.53 1.5M
2023-07-18 11.30 11.48 11.29 11.45 1.0M
2023-07-17 11.30 11.42 11.22 11.32 0.8M
2023-07-14 11.50 11.56 11.38 11.43 1.2M
2023-07-13 11.46 11.65 11.46 11.58 1.6M
2023-07-12 11.06 11.45 10.99 11.45 1.5M
2023-07-11 10.99 11.06 10.94 10.98 0.9M
2023-07-10 10.82 10.94 10.73 10.87 1.3M
2023-07-07 10.70 10.90 10.66 10.86 1.5M
2023-07-06 11.02 11.14 10.67 10.71 1.8M
2023-07-05 11.03 11.13 10.90 11.10 1.5M
2023-07-04 10.82 11.13 10.78 11.09 1.6M
2023-07-03 10.66 10.87 10.64 10.82 1.6M
2023-06-30 10.70 10.73 10.58 10.63 2.2M
2023-06-29 10.60 10.64 10.49 10.63 1.4M
2023-06-28 10.50 10.68 10.43 10.61 1.6M
2023-06-27 10.62 10.62 10.25 10.45 3.0M
2023-06-26 10.50 10.65 10.38 10.65 2.4M
2023-06-22 10.60 10.77 10.49 10.55 2.4M
2023-06-21 11.08 11.08 10.59 10.65 2.7M
2023-06-20 11.30 11.35 11.09 11.11 2.0M
2023-06-19 11.74 11.75 11.35 11.38 2.0M
2023-06-16 12.04 12.13 11.65 11.83 6.3M
2023-06-15 12.31 12.36 11.69 12.14 4.2M
2023-06-14 12.31 12.64 12.28 12.39 2.7M
2023-06-13 12.36 12.42 12.27 12.31 2.4M
2023-06-12 12.40 12.52 12.27 12.27 1.9M
2023-06-09 12.48 12.48 12.32 12.40 1.8M
2023-06-08 12.45 12.63 12.45 12.48 1.9M
2023-06-07 12.70 12.72 12.42 12.43 1.8M
2023-06-06 12.64 12.76 12.56 12.74 1.7M
2023-06-05 12.51 12.68 12.38 12.62 2.1M
2023-06-02 12.12 12.45 12.08 12.41 1.9M
2023-06-01 11.90 12.01 11.83 11.97 2.4M
2023-05-31 12.00 12.01 11.77 11.85 6.4M
2023-05-30 12.06 12.24 12.03 12.04 2.2M
2023-05-29 12.08 12.25 12.03 12.03 1.0M
2023-05-26 11.91 12.06 11.90 12.03 1.5M
2023-05-25 12.17 12.21 11.76 11.82 2.1M
2023-05-24 11.98 12.04 11.88 11.94 2.2M
2023-05-23 11.65 12.25 11.63 12.10 3.4M
2023-05-22 11.74 11.75 11.61 11.66 0.9M
2023-05-19 11.66 11.87 11.65 11.74 1.0M
2023-05-17 11.70 11.81 11.51 11.51 1.5M
2023-05-16 11.79 11.88 11.74 11.75 1.7M
2023-05-15 11.71 11.86 11.65 11.83 1.5M
2023-05-12 11.84 11.98 11.63 11.71 2.0M
2023-05-11 11.83 12.05 11.82 11.85 1.7M
2023-05-10 11.89 11.99 11.78 11.78 1.8M
2023-05-09 12.16 12.17 11.76 11.79 1.9M
2023-05-08 12.08 12.24 11.98 12.18 1.3M
2023-05-05 11.75 12.09 11.72 12.04 1.9M
2023-05-04 11.79 11.82 11.63 11.72 2.0M
2023-05-03 11.63 11.83 11.60 11.80 2.3M
2023-05-02 11.65 11.83 11.59 11.60 3.4M
2023-04-28 11.27 11.50 11.24 11.50 2.6M
2023-04-27 11.11 11.31 11.10 11.23 2.1M
2023-04-26 11.00 11.30 10.97 11.13 2.5M
2023-04-25 11.00 11.41 10.89 11.15 3.2M
2023-04-24 11.03 11.27 10.99 11.23 2.6M
2023-04-21 11.47 11.48 11.04 11.04 2.7M
2023-04-20 10.98 11.60 10.90 11.48 5.9M
2023-04-19 11.65 11.72 11.58 11.64 1.9M
2023-04-18 11.69 11.76 11.50 11.64 2.4M
2023-04-17 11.61 11.81 11.61 11.69 1.9M
2023-04-14 11.68 11.72 11.46 11.54 2.4M
2023-04-13 11.53 11.65 11.44 11.65 1.9M
2023-04-12 11.75 11.75 11.41 11.49 3.0M
2023-04-11 11.90 11.98 11.72 11.92 1.8M
2023-04-06 11.61 11.83 11.58 11.79 1.1M
2023-04-05 11.87 11.89 11.59 11.61 1.4M
2023-04-04 12.00 12.09 11.85 11.85 1.5M
2023-04-03 12.03 12.08 11.89 11.98 1.2M
2023-03-31 12.07 12.07 11.79 11.98 2.6M
2023-03-30 11.90 12.17 11.88 12.03 1.5M
2023-03-29 11.98 12.00 11.79 11.84 1.5M
2023-03-28 11.74 11.86 11.63 11.79 1.3M
2023-03-27 11.95 12.01 11.64 11.67 1.5M
2023-03-24 11.90 12.00 11.72 11.85 2.6M
2023-03-23 11.80 12.09 11.68 11.92 3.7M
2023-03-22 11.70 11.70 11.43 11.52 2.3M
2023-03-21 11.60 11.83 11.54 11.62 2.0M
2023-03-20 11.30 11.44 10.99 11.43 3.3M
2023-03-17 11.80 12.06 11.22 11.31 6.2M
2023-03-16 12.40 12.46 12.07 12.28 3.0M
2023-03-15 12.58 12.59 12.23 12.28 2.0M
2023-03-14 12.53 12.77 12.48 12.58 2.0M
2023-03-13 12.71 12.74 12.29 12.53 2.2M
2023-03-10 12.90 12.91 12.62 12.71 1.6M
2023-03-09 13.31 13.32 13.01 13.08 1.5M
2023-03-08 13.13 13.36 13.08 13.33 1.9M
2023-03-07 13.34 13.52 13.16 13.19 2.0M
2023-03-06 13.65 13.66 13.34 13.39 1.5M
2023-03-03 13.61 13.66 13.53 13.65 1.4M
2023-03-02 13.50 13.57 13.37 13.55 1.1M
2023-03-01 13.44 13.67 13.41 13.58 1.6M
2023-02-28 13.13 13.40 13.06 13.40 2.5M
2023-02-27 13.00 13.21 13.00 13.19 1.3M
2023-02-24 13.28 13.43 12.97 12.97 1.6M
2023-02-23 13.40 13.45 13.21 13.23 1.3M
2023-02-22 13.37 13.44 13.27 13.38 1.3M
2023-02-21 13.61 13.66 13.46 13.46 1.0M
2023-02-20 13.54 13.68 13.51 13.61 1.2M
2023-02-17 13.53 13.59 13.45 13.45 0.9M
2023-02-16 13.71 13.78 13.52 13.65 1.2M
2023-02-15 13.77 13.78 13.48 13.61 1.5M
2023-02-14 13.87 14.15 13.75 13.88 1.5M
2023-02-13 13.45 13.82 13.39 13.75 1.6M
2023-02-10 13.86 13.93 13.39 13.43 1.3M
2023-02-09 13.87 14.01 13.78 13.86 1.4M
2023-02-08 14.01 14.15 13.78 13.80 1.8M
2023-02-07 14.20 14.34 14.00 14.00 2.1M
2023-02-06 14.15 14.36 13.91 14.23 2.1M
2023-02-03 14.00 14.26 13.88 14.16 2.1M
2023-02-02 13.50 14.18 13.49 14.08 3.0M
2023-02-01 13.10 13.56 13.10 13.42 2.4M
2023-01-31 13.10 13.24 12.81 13.10 4.3M
2023-01-30 13.50 13.57 13.47 13.52 1.2M
2023-01-27 13.90 13.90 13.40 13.57 1.8M
2023-01-26 13.93 14.02 13.84 14.01 0.9M
2023-01-25 14.02 14.11 13.74 13.85 0.8M
2023-01-24 14.11 14.17 14.00 14.02 1.1M
2023-01-23 13.75 14.17 13.73 14.03 1.4M
2023-01-20 13.85 13.94 13.68 13.70 1.1M
2023-01-19 13.98 14.16 13.82 13.82 1.0M
2023-01-18 14.04 14.16 13.96 14.07 1.0M
2023-01-17 14.07 14.14 13.94 14.02 0.7M
2023-01-16 14.17 14.21 13.99 14.07 0.8M
2023-01-13 14.15 14.17 13.83 14.10 1.3M
2023-01-12 14.10 14.26 13.99 14.16 1.4M
2023-01-11 13.98 14.07 13.82 14.02 1.5M
2023-01-10 14.15 14.17 13.99 13.99 1.5M
2023-01-09 14.07 14.27 13.92 14.25 1.6M
2023-01-05 13.41 13.91 13.38 13.89 1.8M
2023-01-04 13.43 13.72 13.40 13.58 1.7M
2023-01-03 13.57 13.61 13.35 13.36 1.4M
2023-01-02 13.28 13.58 13.27 13.55 0.6M