Stora Enso OYJ R Shs (STERV)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 07/10/2025 |
3.574.000 |
-0,99%
|
9,036
|
8,938
|
9,104
|
8,956
|
| 06/10/2025 |
3.393.200 |
-2,79%
|
9,546
|
8,864
|
9,546
|
9,046
|
| 03/10/2025 |
3.094.300 |
-1,52%
|
9,47
|
9,298
|
9,582
|
9,306
|
| 02/10/2025 |
3.260.300 |
-1,21%
|
9,594
|
9,388
|
9,626
|
9,45
|
| 01/10/2025 |
3.412.000 |
2,35%
|
9,31
|
9,296
|
9,618
|
9,566
|
| 30/09/2025 |
3.153.400 |
0,09%
|
9,32
|
9,172
|
9,384
|
9,346
|
| 29/09/2025 |
3.236.200 |
1,37%
|
9,252
|
9,252
|
9,422
|
9,338
|
| 26/09/2025 |
3.348.600 |
-0,52%
|
9,238
|
9,17
|
9,274
|
9,212
|
| 25/09/2025 |
3.218.100 |
-0,81%
|
9,324
|
9,144
|
9,494
|
9,26
|
| 24/09/2025 |
3.333.200 |
-1,89%
|
9,442
|
9,136
|
9,442
|
9,336
|
| 23/09/2025 |
3.184.500 |
0,00%
|
9,514
|
9,502
|
9,694
|
9,516
|
| 22/09/2025 |
3.217.300 |
1,88%
|
9,342
|
9,324
|
9,558
|
9,516
|
| 19/09/2025 |
3.107.200 |
-0,81%
|
9,412
|
9,326
|
9,574
|
9,34
|
| 18/09/2025 |
2.922.400 |
-3,05%
|
9,724
|
9,34
|
9,746
|
9,416
|
| 17/09/2025 |
3.168.200 |
-1,46%
|
9,858
|
9,68
|
10,02
|
9,712
|
| 16/09/2025 |
3.037.500 |
2,41%
|
9,624
|
9,614
|
9,928
|
9,856
|
| 15/09/2025 |
3.074.300 |
1,31%
|
9,518
|
9,506
|
9,736
|
9,624
|
| 12/09/2025 |
3.148.900 |
-0,48%
|
9,548
|
9,406
|
9,566
|
9,50
|
| 11/09/2025 |
3.077.000 |
0,36%
|
9,502
|
9,41
|
9,592
|
9,546
|
| 10/09/2025 |
3.045.800 |
-2,62%
|
9,776
|
9,502
|
9,902
|
9,512
|
| 09/09/2025 |
3.161.300 |
-1,11%
|
9,866
|
9,688
|
10,045
|
9,768
|
| 08/09/2025 |
3.148.100 |
1,38%
|
9,758
|
9,702
|
9,916
|
9,878
|
| 05/09/2025 |
3.278.200 |
1,37%
|
9,63
|
9,622
|
9,902
|
9,744
|
| 04/09/2025 |
3.286.300 |
-0,83%
|
9,70
|
9,584
|
9,964
|
9,612
|
| 03/09/2025 |
3.306.700 |
-0,76%
|
9,752
|
9,634
|
9,85
|
9,692
|
| 02/09/2025 |
3.162.700 |
-1,43%
|
9,868
|
9,672
|
9,964
|
9,766
|
| 01/09/2025 |
3.232.900 |
-0,62%
|
9,992
|
9,862
|
10,115
|
9,908
|
| 29/08/2025 |
3.220.000 |
-0,40%
|
9,98
|
9,888
|
10,045
|
9,97
|
| 28/08/2025 |
2.823.300 |
-0,30%
|
10,04
|
9,966
|
10,22
|
10,01
|
| 27/08/2025 |
2.807.300 |
-3,14%
|
10,35
|
10,02
|
10,465
|
10,04
|
| 26/08/2025 |
2.710.900 |
-0,48%
|
10,39
|
10,325
|
10,525
|
10,365
|
| 25/08/2025 |
2.593.900 |
-0,10%
|
10,41
|
10,39
|
10,525
|
10,415
|
| 22/08/2025 |
2.979.300 |
4,38%
|
9,972
|
9,966
|
10,455
|
10,425
|
| 21/08/2025 |
3.161.400 |
-0,27%
|
10,01
|
9,90
|
10,025
|
9,988
|
| 20/08/2025 |
2.731.600 |
0,43%
|
9,968
|
9,94
|
10,09
|
10,015
|
| 19/08/2025 |
3.095.500 |
2,85%
|
9,688
|
9,688
|
10,095
|
9,972
|
| 18/08/2025 |
3.202.800 |
-1,36%
|
9,82
|
9,662
|
9,82
|
9,696
|
| 15/08/2025 |
3.237.200 |
1,03%
|
9,746
|
9,736
|
9,948
|
9,83
|
| 14/08/2025 |
5.231.400 |
-2,80%
|
9,892
|
9,652
|
9,898
|
9,73
|
| 13/08/2025 |
3.198.000 |
0,70%
|
9,962
|
9,846
|
10,015
|
10,01
|
| 12/08/2025 |
3.300.000 |
0,63%
|
9,952
|
9,732
|
9,952
|
9,94
|
| 11/08/2025 |
3.270.500 |
-0,76%
|
9,952
|
9,852
|
10,13
|
9,878
|
| 08/08/2025 |
4.979.100 |
1,43%
|
9,794
|
9,784
|
10,05
|
9,954
|
| 07/08/2025 |
5.289.400 |
6,10%
|
9,288
|
9,176
|
9,94
|
9,814
|
| 06/08/2025 |
5.295.300 |
1,51%
|
9,142
|
9,132
|
9,406
|
9,25
|
| 05/08/2025 |
5.292.700 |
1,65%
|
8,964
|
8,954
|
9,144
|
9,112
|
| 04/08/2025 |
5.493.700 |
-0,31%
|
9,034
|
8,92
|
9,076
|
8,964
|
| 01/08/2025 |
5.631.900 |
-0,20%
|
8,948
|
8,92
|
9,072
|
8,992
|
| 31/07/2025 |
5.492.400 |
-4,33%
|
9,414
|
8,98
|
9,442
|
9,01
|
| 30/07/2025 |
5.361.300 |
0,71%
|
9,35
|
9,316
|
9,538
|
9,418
|
| 29/07/2025 |
5.236.300 |
-4,30%
|
9,784
|
9,344
|
9,792
|
9,352
|
| 28/07/2025 |
4.967.700 |
-0,69%
|
9,832
|
9,736
|
9,954
|
9,772
|
| 25/07/2025 |
5.240.500 |
4,26%
|
9,422
|
9,398
|
9,884
|
9,84
|
| 24/07/2025 |
5.536.200 |
1,48%
|
9,31
|
9,16
|
9,58
|
9,438
|
| 23/07/2025 |
4.477.000 |
6,33%
|
9,156
|
9,058
|
9,362
|
9,30
|
| 22/07/2025 |
5.753.900 |
-1,49%
|
8,848
|
8,682
|
8,932
|
8,746
|
| 21/07/2025 |
5.794.200 |
1,63%
|
8,664
|
8,664
|
8,98
|
8,878
|
| 18/07/2025 |
4.443.800 |
-3,36%
|
8,968
|
8,682
|
8,968
|
8,736
|
| 17/07/2025 |
3.424.400 |
-3,25%
|
9,354
|
9,014
|
9,52
|
9,04
|
| 16/07/2025 |
3.334.700 |
-0,06%
|
9,206
|
9,186
|
9,394
|
9,344
|
| 15/07/2025 |
3.344.700 |
0,99%
|
9,264
|
9,256
|
9,492
|
9,35
|
| 14/07/2025 |
3.370.200 |
-0,86%
|
9,24
|
9,198
|
9,32
|
9,258
|
| 11/07/2025 |
3.389.800 |
-1,29%
|
9,414
|
9,304
|
9,47
|
9,338
|
| 10/07/2025 |
3.363.200 |
1,85%
|
9,334
|
9,266
|
9,664
|
9,46
|
| 09/07/2025 |
3.340.800 |
1,15%
|
9,158
|
9,056
|
9,29
|
9,288
|
| 08/07/2025 |
3.356.600 |
1,39%
|
9,068
|
9,036
|
9,184
|
9,182
|
| 07/07/2025 |
3.387.200 |
-1,89%
|
9,258
|
8,998
|
9,268
|
9,056
|
| 04/07/2025 |
3.414.260 |
-2,12%
|
9,38
|
9,176
|
9,382
|
9,23
|
| 03/07/2025 |
3.350.490 |
-0,51%
|
9,468
|
9,184
|
9,616
|
9,43
|
| 02/07/2025 |
3.378.600 |
3,70%
|
9,162
|
9,148
|
9,664
|
9,478
|
| 01/07/2025 |
3.521.500 |
-0,57%
|
9,182
|
9,024
|
9,25
|
9,14
|
| 30/06/2025 |
3.451.000 |
-3,34%
|
9,506
|
9,032
|
9,52
|
9,192
|
| 27/06/2025 |
3.414.900 |
1,73%
|
9,344
|
9,336
|
9,522
|
9,51
|
| 26/06/2025 |
3.455.800 |
4,52%
|
8,942
|
8,938
|
9,352
|
9,348
|
| 25/06/2025 |
3.488.100 |
-5,25%
|
9,334
|
8,714
|
9,336
|
8,944
|
| 24/06/2025 |
3.393.900 |
1,18%
|
9,482
|
9,402
|
9,54
|
9,44
|
| 23/06/2025 |
3.417.900 |
-3,50%
|
9,66
|
9,228
|
9,666
|
9,33
|
| 20/06/2025 |
2.456.500 |
-0,25%
|
9,778
|
9,592
|
9,778
|
9,668
|
| 19/06/2025 |
3.351.120 |
9,51%
|
8,972
|
8,95
|
10,08
|
9,692
|
| 18/06/2025 |
3.619.500 |
6,42%
|
8,334
|
8,334
|
8,85
|
8,85
|
| 17/06/2025 |
3.734.800 |
-0,76%
|
8,346
|
8,316
|
8,476
|
8,316
|
| 16/06/2025 |
3.645.700 |
1,21%
|
8,292
|
8,29
|
8,526
|
8,38
|
| 13/06/2025 |
3.919.100 |
-2,45%
|
8,306
|
8,256
|
8,472
|
8,28
|
| 12/06/2025 |
3.764.000 |
-0,82%
|
8,52
|
8,322
|
8,534
|
8,488
|
| 11/06/2025 |
3.605.000 |
-2,82%
|
8,79
|
8,55
|
8,826
|
8,558
|
| 10/06/2025 |
3.679.600 |
3,97%
|
8,672
|
8,638
|
8,844
|
8,806
|
| 09/06/2025 |
3.603.600 |
-0,52%
|
8,512
|
8,47
|
8,746
|
8,47
|
| 06/06/2025 |
3.597.300 |
-1,60%
|
8,668
|
8,498
|
8,678
|
8,514
|
| 05/06/2025 |
5.967.700 |
-0,35%
|
8,674
|
8,564
|
8,72
|
8,652
|
| 04/06/2025 |
3.641.400 |
0,12%
|
8,698
|
8,642
|
8,764
|
8,682
|
| 03/06/2025 |
3.679.300 |
-0,30%
|
8,674
|
8,562
|
8,698
|
8,672
|
| 02/06/2025 |
3.693.600 |
-2,31%
|
8,856
|
8,646
|
8,924
|
8,698
|
| 30/05/2025 |
3.653.300 |
1,90%
|
8,954
|
8,808
|
9,014
|
8,904
|
| 29/05/2025 |
2.680.400 |
-2,48%
|
9,052
|
8,714
|
9,058
|
8,738
|
| 28/05/2025 |
3.612.700 |
-0,29%
|
8,952
|
8,868
|
8,974
|
8,96
|
| 27/05/2025 |
3.547.600 |
-0,31%
|
9,006
|
8,962
|
9,114
|
8,986
|
| 26/05/2025 |
3.656.700 |
2,55%
|
8,846
|
8,846
|
9,052
|
9,014
|
| 23/05/2025 |
4.759.500 |
-3,66%
|
9,118
|
8,684
|
9,214
|
8,79
|
| 22/05/2025 |
8.278.300 |
1,63%
|
9,112
|
9,10
|
9,654
|
9,124
|
| 21/05/2025 |
6.282.100 |
-1,08%
|
9,052
|
8,946
|
9,108
|
8,978
|
