Stora Enso OYJ R Shs (STERV)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 03/03/2026 |
2.670.500 |
-2,66%
|
10,995
|
10,465
|
11,005
|
10,815
|
| 02/03/2026 |
2.572.000 |
-2,63%
|
11,22
|
11,015
|
11,295
|
11,11
|
| 27/02/2026 |
2.469.200 |
0,35%
|
11,355
|
11,35
|
11,495
|
11,41
|
| 26/02/2026 |
2.377.700 |
-0,26%
|
11,365
|
11,245
|
11,50
|
11,37
|
| 25/02/2026 |
2.203.000 |
0,26%
|
11,37
|
11,22
|
11,495
|
11,40
|
| 24/02/2026 |
2.565.900 |
1,65%
|
11,195
|
11,18
|
11,485
|
11,37
|
| 23/02/2026 |
2.688.400 |
-0,84%
|
11,225
|
11,15
|
11,305
|
11,185
|
| 20/02/2026 |
2.234.800 |
-0,13%
|
11,33
|
11,185
|
11,415
|
11,28
|
| 19/02/2026 |
2.227.200 |
-0,31%
|
11,34
|
11,225
|
11,42
|
11,295
|
| 18/02/2026 |
2.074.900 |
-0,40%
|
11,405
|
11,28
|
11,415
|
11,33
|
| 17/02/2026 |
2.368.900 |
0,57%
|
11,265
|
11,24
|
11,42
|
11,375
|
| 16/02/2026 |
2.224.800 |
-2,54%
|
11,615
|
11,285
|
11,635
|
11,31
|
| 13/02/2026 |
2.287.300 |
-1,36%
|
11,765
|
11,49
|
11,795
|
11,605
|
| 12/02/2026 |
2.407.100 |
-1,51%
|
11,96
|
11,73
|
12,235
|
11,765
|
| 11/02/2026 |
2.348.100 |
5,90%
|
11,29
|
11,275
|
12,03
|
11,945
|
| 10/02/2026 |
2.584.100 |
3,68%
|
10,86
|
10,86
|
11,33
|
11,28
|
| 09/02/2026 |
2.219.000 |
1,49%
|
10,715
|
10,675
|
10,885
|
10,88
|
| 06/02/2026 |
2.674.800 |
0,75%
|
10,645
|
10,335
|
10,72
|
10,72
|
| 05/02/2026 |
2.566.900 |
0,95%
|
10,53
|
10,32
|
10,695
|
10,64
|
| 04/02/2026 |
2.412.100 |
7,49%
|
9,88
|
9,88
|
10,66
|
10,54
|
| 03/02/2026 |
2.849.900 |
-0,20%
|
9,854
|
9,742
|
9,93
|
9,806
|
| 02/02/2026 |
2.972.700 |
1,15%
|
9,676
|
9,584
|
9,846
|
9,826
|
| 30/01/2026 |
3.053.300 |
-5,60%
|
10,265
|
9,674
|
10,265
|
9,714
|
| 29/01/2026 |
2.853.400 |
-0,72%
|
10,395
|
10,15
|
10,475
|
10,29
|
| 28/01/2026 |
2.796.100 |
-0,10%
|
10,465
|
10,245
|
10,475
|
10,365
|
| 27/01/2026 |
2.667.200 |
-0,72%
|
10,515
|
10,335
|
10,53
|
10,375
|
| 26/01/2026 |
2.798.500 |
0,58%
|
10,38
|
10,38
|
10,565
|
10,45
|
| 23/01/2026 |
2.783.800 |
-0,86%
|
10,475
|
10,355
|
10,58
|
10,39
|
| 22/01/2026 |
2.824.100 |
2,19%
|
10,265
|
10,235
|
10,535
|
10,48
|
| 21/01/2026 |
2.919.700 |
4,30%
|
9,862
|
9,862
|
10,295
|
10,255
|
| 20/01/2026 |
2.782.900 |
-3,47%
|
10,14
|
9,816
|
10,155
|
9,832
|
| 19/01/2026 |
2.706.400 |
-3,55%
|
10,445
|
10,165
|
10,445
|
10,185
|
| 16/01/2026 |
2.485.800 |
-1,26%
|
10,725
|
10,455
|
10,73
|
10,56
|
| 15/01/2026 |
2.600.400 |
-1,52%
|
10,915
|
10,575
|
10,915
|
10,695
|
| 14/01/2026 |
2.126.400 |
1,16%
|
10,725
|
10,495
|
10,925
|
10,86
|
| 13/01/2026 |
3.173.300 |
0,70%
|
10,66
|
10,65
|
10,895
|
10,735
|
| 12/01/2026 |
3.321.900 |
-0,65%
|
10,72
|
10,535
|
10,795
|
10,66
|
| 09/01/2026 |
3.183.700 |
1,32%
|
10,59
|
10,58
|
10,765
|
10,73
|
| 08/01/2026 |
3.659.200 |
-1,53%
|
10,725
|
10,38
|
10,755
|
10,59
|
| 07/01/2026 |
3.453.500 |
-0,19%
|
10,805
|
10,67
|
11,025
|
10,755
|
| 06/01/2026 |
3.784.700 |
0,51%
|
10,74
|
10,67
|
10,785
|
10,775
|
| 05/01/2026 |
3.478.500 |
-1,06%
|
10,825
|
10,67
|
10,96
|
10,72
|
| 02/01/2026 |
3.428.000 |
1,59%
|
10,465
|
10,44
|
10,885
|
10,835
|
| 30/12/2025 |
1.540.000 |
0,90%
|
10,57
|
10,555
|
10,715
|
10,665
|
| 29/12/2025 |
3.629.200 |
2,62%
|
10,31
|
10,30
|
10,585
|
10,57
|
| 23/12/2025 |
3.674.600 |
0,15%
|
10,285
|
10,25
|
10,375
|
10,30
|
| 22/12/2025 |
3.682.600 |
0,29%
|
10,255
|
10,24
|
10,35
|
10,285
|
| 19/12/2025 |
3.623.400 |
-0,53%
|
10,325
|
10,25
|
10,415
|
10,255
|
| 18/12/2025 |
3.727.000 |
1,73%
|
10,15
|
10,145
|
10,40
|
10,31
|
| 17/12/2025 |
3.545.000 |
-0,30%
|
10,17
|
10,045
|
10,245
|
10,135
|
| 16/12/2025 |
3.556.900 |
0,84%
|
10,035
|
10,035
|
10,265
|
10,165
|
| 15/12/2025 |
3.640.800 |
-0,49%
|
10,165
|
10,06
|
10,25
|
10,08
|
| 12/12/2025 |
3.481.900 |
-1,55%
|
10,305
|
10,10
|
10,31
|
10,13
|
| 11/12/2025 |
3.340.800 |
-0,77%
|
10,30
|
10,225
|
10,515
|
10,29
|
| 10/12/2025 |
3.130.600 |
2,32%
|
10,14
|
10,045
|
10,385
|
10,37
|
| 09/12/2025 |
1.084.300 |
-0,88%
|
10,235
|
10,09
|
10,265
|
10,135
|
| 08/12/2025 |
1.268.300 |
-0,49%
|
10,265
|
10,14
|
10,28
|
10,225
|
| 05/12/2025 |
1.190.000 |
-1,01%
|
10,39
|
10,25
|
10,445
|
10,275
|
| 04/12/2025 |
1.182.200 |
1,37%
|
10,265
|
10,26
|
10,465
|
10,38
|
| 03/12/2025 |
1.939.500 |
3,06%
|
9,948
|
9,948
|
10,425
|
10,24
|
| 02/12/2025 |
3.237.600 |
-0,69%
|
10,015
|
9,892
|
10,03
|
9,936
|
| 01/12/2025 |
3.048.800 |
-1,28%
|
10,095
|
9,934
|
10,105
|
10,005
|
| 28/11/2025 |
3.067.000 |
-0,15%
|
10,15
|
10,075
|
10,225
|
10,135
|
| 27/11/2025 |
2.692.800 |
2,30%
|
9,906
|
9,906
|
10,175
|
10,15
|
| 26/11/2025 |
3.014.590 |
-0,98%
|
10,05
|
9,922
|
10,13
|
9,922
|
| 25/11/2025 |
3.075.700 |
2,37%
|
9,792
|
9,752
|
10,125
|
10,02
|
| 24/11/2025 |
3.332.100 |
0,99%
|
9,72
|
9,668
|
9,886
|
9,788
|
| 21/11/2025 |
3.123.300 |
2,02%
|
9,426
|
9,416
|
9,726
|
9,692
|
| 20/11/2025 |
3.149.600 |
-3,12%
|
9,874
|
9,496
|
9,90
|
9,50
|
| 19/11/2025 |
3.114.500 |
1,09%
|
9,678
|
9,662
|
9,924
|
9,806
|
| 18/11/2025 |
2.965.300 |
-2,65%
|
9,892
|
9,642
|
9,908
|
9,70
|
| 17/11/2025 |
2.591.900 |
-2,46%
|
10,215
|
9,936
|
10,24
|
9,964
|
| 14/11/2025 |
2.880.700 |
-2,99%
|
10,525
|
10,03
|
10,86
|
10,215
|
| 13/11/2025 |
2.733.500 |
-1,27%
|
10,655
|
10,505
|
10,79
|
10,53
|
| 12/11/2025 |
2.675.800 |
2,11%
|
10,465
|
10,455
|
10,705
|
10,665
|
| 11/11/2025 |
2.714.600 |
2,05%
|
10,22
|
10,205
|
10,495
|
10,445
|
| 10/11/2025 |
2.790.000 |
1,74%
|
10,155
|
10,12
|
10,31
|
10,235
|
| 07/11/2025 |
1.938.400 |
0,30%
|
10,05
|
9,916
|
10,075
|
10,06
|
| 06/11/2025 |
2.882.900 |
-0,50%
|
10,055
|
10,015
|
10,235
|
10,03
|
| 05/11/2025 |
2.972.600 |
1,12%
|
9,956
|
9,85
|
10,115
|
10,08
|
| 04/11/2025 |
2.963.700 |
-0,22%
|
9,914
|
9,832
|
10,02
|
9,968
|
| 03/11/2025 |
2.193.700 |
-0,94%
|
10,115
|
9,986
|
10,16
|
9,99
|
| 31/10/2025 |
3.017.800 |
1,13%
|
9,95
|
9,95
|
10,215
|
10,085
|
| 30/10/2025 |
3.237.200 |
2,30%
|
9,75
|
9,702
|
9,998
|
9,972
|
| 29/10/2025 |
3.254.300 |
0,23%
|
9,722
|
9,682
|
9,838
|
9,748
|
| 28/10/2025 |
3.177.600 |
0,50%
|
9,66
|
9,548
|
9,746
|
9,726
|
| 27/10/2025 |
3.178.800 |
-1,04%
|
9,826
|
9,588
|
9,876
|
9,678
|
| 24/10/2025 |
3.095.300 |
1,98%
|
9,522
|
9,522
|
9,86
|
9,78
|
| 23/10/2025 |
3.162.200 |
8,41%
|
9,23
|
9,122
|
9,61
|
9,59
|
| 22/10/2025 |
3.713.500 |
1,47%
|
8,718
|
8,70
|
8,894
|
8,846
|
| 21/10/2025 |
3.502.500 |
-0,21%
|
8,688
|
8,602
|
8,774
|
8,718
|
| 20/10/2025 |
3.567.200 |
-0,52%
|
8,754
|
8,556
|
8,758
|
8,736
|
| 17/10/2025 |
3.452.500 |
1,93%
|
8,56
|
8,496
|
8,784
|
8,782
|
| 16/10/2025 |
3.362.600 |
-2,11%
|
8,80
|
8,502
|
8,828
|
8,616
|
| 15/10/2025 |
3.485.000 |
0,46%
|
8,80
|
8,712
|
8,858
|
8,802
|
| 14/10/2025 |
3.420.800 |
0,25%
|
8,676
|
8,62
|
8,784
|
8,762
|
| 13/10/2025 |
3.489.800 |
1,37%
|
8,72
|
8,63
|
8,74
|
8,74
|
| 10/10/2025 |
3.606.400 |
-2,13%
|
8,818
|
8,594
|
8,894
|
8,622
|
| 09/10/2025 |
3.463.100 |
-0,63%
|
8,864
|
8,794
|
8,956
|
8,81
|
| 08/10/2025 |
3.534.700 |
-1,00%
|
8,972
|
8,83
|
8,994
|
8,866
|
