Stora Enso OYJ R Shs (STERV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
3 048 000 |
-0,40%
|
9,362
|
9,318
|
9,472
|
9,348
|
| 17/08/2026 |
2 898 500 |
-1,70%
|
9,568
|
9,38
|
9,588
|
9,386
|
| 14/08/2026 |
2 980 900 |
-1,83%
|
9,694
|
9,532
|
9,722
|
9,548
|
| 13/08/2026 |
2 583 700 |
0,14%
|
9,732
|
9,662
|
9,826
|
9,726
|
| 12/08/2026 |
3 040 700 |
0,96%
|
9,64
|
9,576
|
9,79
|
9,712
|
| 11/08/2026 |
2 739 200 |
-0,52%
|
9,662
|
9,544
|
9,69
|
9,62
|
| 10/08/2026 |
2 779 500 |
-0,49%
|
9,704
|
9,642
|
9,744
|
9,67
|
| 07/08/2026 |
2 915 400 |
-0,06%
|
9,722
|
9,652
|
9,782
|
9,718
|
| 06/08/2026 |
2 694 900 |
-1,52%
|
9,884
|
9,716
|
10,055
|
9,724
|
| 05/08/2026 |
2 712 400 |
-1,12%
|
10,005
|
9,794
|
10,055
|
9,874
|
| 04/08/2026 |
2 529 700 |
-0,93%
|
10,105
|
9,95
|
10,21
|
9,986
|
| 03/08/2026 |
2 726 300 |
1,12%
|
10,04
|
9,994
|
10,19
|
10,08
|
| 31/07/2026 |
2 676 700 |
-0,67%
|
10,075
|
9,906
|
10,11
|
9,968
|
| 30/07/2026 |
2 363 000 |
1,75%
|
9,882
|
9,866
|
10,26
|
10,035
|
| 29/07/2026 |
2 737 900 |
1,31%
|
9,708
|
9,696
|
9,976
|
9,862
|
| 28/07/2026 |
2 924 100 |
1,50%
|
9,552
|
9,546
|
9,758
|
9,734
|
| 27/07/2026 |
2 773 600 |
2,24%
|
9,514
|
9,446
|
9,676
|
9,59
|
| 24/07/2026 |
2 917 600 |
3,92%
|
8,968
|
8,966
|
9,532
|
9,38
|
| 23/07/2026 |
2 997 600 |
-9,32%
|
9,95
|
8,732
|
9,95
|
9,026
|
| 22/07/2026 |
2 632 100 |
3,69%
|
9,596
|
9,572
|
10,105
|
9,954
|
| 21/07/2026 |
2 383 700 |
0,40%
|
9,64
|
9,542
|
9,788
|
9,60
|
| 20/07/2026 |
2 871 100 |
-1,95%
|
9,74
|
9,556
|
9,78
|
9,562
|
| 17/07/2026 |
2 832 500 |
3,13%
|
9,38
|
9,372
|
9,822
|
9,752
|
| 16/07/2026 |
3 099 900 |
0,34%
|
9,422
|
9,384
|
9,496
|
9,456
|
| 15/07/2026 |
2 670 200 |
1,64%
|
9,306
|
9,302
|
9,456
|
9,424
|
| 14/07/2026 |
2 804 800 |
0,04%
|
9,27
|
9,238
|
9,366
|
9,272
|
| 13/07/2026 |
2 566 400 |
-1,80%
|
9,336
|
9,258
|
9,386
|
9,268
|
| 10/07/2026 |
2 690 200 |
2,19%
|
9,218
|
9,212
|
9,604
|
9,438
|
| 09/07/2026 |
2 802 900 |
-0,26%
|
9,28
|
9,12
|
9,292
|
9,236
|
| 08/07/2026 |
2 671 400 |
-0,84%
|
9,304
|
9,12
|
9,308
|
9,26
|
| 07/07/2026 |
2 694 400 |
0,50%
|
9,262
|
9,252
|
9,492
|
9,338
|
| 06/07/2026 |
2 866 100 |
-0,81%
|
9,346
|
9,284
|
9,416
|
9,292
|
| 03/07/2026 |
2 856 100 |
1,36%
|
9,284
|
9,282
|
9,404
|
9,368
|
| 02/07/2026 |
2 815 100 |
2,26%
|
9,038
|
9,014
|
9,316
|
9,242
|
| 01/07/2026 |
2 780 300 |
-3,38%
|
9,308
|
9,012
|
9,312
|
9,038
|
| 30/06/2026 |
2 824 900 |
0,93%
|
9,292
|
9,25
|
9,38
|
9,354
|
| 29/06/2026 |
2 991 100 |
0,63%
|
9,266
|
9,188
|
9,36
|
9,268
|
| 26/06/2026 |
2 980 500 |
-3,22%
|
9,428
|
9,114
|
9,452
|
9,21
|
| 25/06/2026 |
2 813 200 |
1,10%
|
9,454
|
9,382
|
9,528
|
9,516
|
| 24/06/2026 |
2 916 000 |
0,06%
|
9,422
|
9,38
|
9,538
|
9,412
|
| 23/06/2026 |
3 061 000 |
-2,93%
|
9,608
|
9,402
|
9,628
|
9,406
|
| 22/06/2026 |
2 815 500 |
1,25%
|
9,594
|
9,388
|
9,704
|
9,69
|
| 19/06/2026 |
820 000 |
-0,87%
|
9,61
|
9,57
|
9,668
|
9,57
|
| 18/06/2026 |
2 692 200 |
-1,15%
|
9,812
|
9,424
|
9,848
|
9,654
|
| 17/06/2026 |
2 521 800 |
-1,27%
|
9,932
|
9,684
|
9,956
|
9,766
|
| 16/06/2026 |
2 350 000 |
0,69%
|
9,828
|
9,782
|
9,968
|
9,892
|
| 15/06/2026 |
2 589 400 |
1,91%
|
9,782
|
9,776
|
10,125
|
9,824
|
| 12/06/2026 |
2 766 600 |
0,08%
|
9,608
|
9,48
|
9,656
|
9,64
|
| 11/06/2026 |
2 870 900 |
1,71%
|
9,50
|
9,436
|
9,642
|
9,632
|
| 10/06/2026 |
2 883 200 |
-5,72%
|
10,005
|
9,466
|
10,13
|
9,47
|
| 09/06/2026 |
2 559 800 |
-0,25%
|
10,075
|
9,89
|
10,185
|
10,045
|
| 08/06/2026 |
2 837 300 |
1,21%
|
9,866
|
9,858
|
10,225
|
10,07
|
| 05/06/2026 |
2 720 600 |
-0,80%
|
9,984
|
9,924
|
10,105
|
9,95
|
| 04/06/2026 |
2 760 800 |
1,29%
|
9,906
|
9,904
|
10,13
|
10,03
|
| 03/06/2026 |
2 796 400 |
-1,52%
|
10,04
|
9,872
|
10,05
|
9,902
|
| 02/06/2026 |
2 557 900 |
0,50%
|
10,01
|
9,904
|
10,20
|
10,055
|
| 01/06/2026 |
2 602 700 |
0,37%
|
10,005
|
9,946
|
10,22
|
10,005
|
| 29/05/2026 |
2 525 700 |
-0,42%
|
10,04
|
9,966
|
10,145
|
9,968
|
| 28/05/2026 |
2 628 100 |
-0,05%
|
9,956
|
9,912
|
10,09
|
10,01
|
| 27/05/2026 |
2 780 400 |
1,04%
|
9,936
|
9,912
|
10,145
|
10,015
|
| 26/05/2026 |
3 019 400 |
-0,78%
|
9,958
|
9,884
|
10,025
|
9,912
|
| 25/05/2026 |
2 751 100 |
3,12%
|
9,78
|
9,772
|
10,04
|
9,99
|
| 22/05/2026 |
2 866 900 |
-1,78%
|
9,872
|
9,684
|
9,872
|
9,688
|
| 21/05/2026 |
2 812 400 |
0,67%
|
9,76
|
9,67
|
9,904
|
9,864
|
| 20/05/2026 |
2 916 200 |
0,70%
|
9,706
|
9,64
|
9,896
|
9,798
|
| 19/05/2026 |
2 891 900 |
1,02%
|
9,594
|
9,58
|
9,856
|
9,73
|
| 18/05/2026 |
2 735 600 |
2,10%
|
9,358
|
9,324
|
9,632
|
9,632
|
| 15/05/2026 |
2 851 800 |
-1,34%
|
9,536
|
9,348
|
9,706
|
9,434
|
| 14/05/2026 |
1 126 800 |
-0,89%
|
9,55
|
9,528
|
9,652
|
9,562
|
| 13/05/2026 |
2 734 500 |
0,84%
|
9,59
|
9,404
|
9,652
|
9,648
|
| 12/05/2026 |
2 746 200 |
-0,08%
|
9,518
|
9,486
|
9,634
|
9,568
|
| 11/05/2026 |
2 824 800 |
-0,48%
|
9,578
|
9,498
|
9,65
|
9,576
|
| 08/05/2026 |
2 493 700 |
0,10%
|
9,60
|
9,524
|
9,70
|
9,622
|
| 07/05/2026 |
2 649 480 |
-0,80%
|
9,81
|
9,596
|
10,185
|
9,612
|
| 06/05/2026 |
2 796 500 |
1,00%
|
9,67
|
9,616
|
9,874
|
9,69
|
| 05/05/2026 |
3 002 700 |
3,01%
|
9,328
|
9,316
|
9,63
|
9,594
|
| 04/05/2026 |
2 886 100 |
-1,58%
|
9,36
|
9,272
|
9,618
|
9,314
|
| 30/04/2026 |
2 849 500 |
1,50%
|
9,268
|
9,234
|
9,502
|
9,464
|
| 29/04/2026 |
3 022 700 |
0,58%
|
9,30
|
9,282
|
9,46
|
9,324
|
| 28/04/2026 |
2 944 700 |
-4,14%
|
9,662
|
9,264
|
9,668
|
9,27
|
| 27/04/2026 |
2 536 800 |
-0,76%
|
9,592
|
9,55
|
9,686
|
9,67
|
| 24/04/2026 |
2 845 800 |
-3,91%
|
10,165
|
9,65
|
10,17
|
9,744
|
| 23/04/2026 |
2 654 300 |
-2,08%
|
10,285
|
10,045
|
10,315
|
10,14
|
| 22/04/2026 |
2 290 700 |
1,37%
|
10,31
|
10,225
|
10,385
|
10,355
|
| 21/04/2026 |
2 400 800 |
-2,76%
|
10,515
|
10,20
|
10,515
|
10,215
|
| 20/04/2026 |
2 537 600 |
0,19%
|
10,365
|
10,295
|
10,505
|
10,505
|
| 17/04/2026 |
2 220 900 |
2,64%
|
10,235
|
10,175
|
10,535
|
10,485
|
| 16/04/2026 |
2 617 100 |
0,05%
|
10,265
|
10,18
|
10,35
|
10,215
|
| 15/04/2026 |
2 445 500 |
-1,11%
|
10,29
|
10,185
|
10,35
|
10,21
|
| 14/04/2026 |
2 340 700 |
-0,58%
|
10,36
|
10,21
|
10,435
|
10,325
|
| 13/04/2026 |
2 357 600 |
0,78%
|
10,345
|
10,22
|
10,385
|
10,385
|
| 10/04/2026 |
2 532 600 |
1,63%
|
10,14
|
10,065
|
10,415
|
10,305
|
| 09/04/2026 |
2 474 000 |
-1,93%
|
10,28
|
10,04
|
10,30
|
10,14
|
| 08/04/2026 |
2 344 100 |
3,19%
|
10,405
|
10,215
|
10,42
|
10,34
|
| 07/04/2026 |
2 717 600 |
-0,50%
|
10,045
|
9,844
|
10,255
|
10,02
|
| 02/04/2026 |
2 540 500 |
-0,89%
|
9,936
|
9,936
|
10,145
|
10,07
|
| 01/04/2026 |
2 443 400 |
-0,59%
|
10,255
|
10,11
|
10,34
|
10,16
|
| 31/03/2026 |
2 441 900 |
3,59%
|
9,962
|
9,922
|
10,225
|
10,22
|
| 30/03/2026 |
2 802 400 |
1,36%
|
9,762
|
9,754
|
9,99
|
9,866
|
| 27/03/2026 |
2 957 800 |
-3,05%
|
10,075
|
9,734
|
10,085
|
9,734
|
