Stora Enso OYJ R Shs (STERV)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 20/05/2025 |
6.247.000 |
1,75%
|
8,894
|
8,848
|
9,166
|
9,076
|
| 19/05/2025 |
6.416.100 |
-1,00%
|
8,968
|
8,784
|
9,032
|
8,92
|
| 16/05/2025 |
6.266.200 |
-0,02%
|
9,026
|
8,942
|
9,144
|
9,01
|
| 15/05/2025 |
6.343.500 |
-1,34%
|
9,102
|
8,932
|
9,118
|
9,012
|
| 14/05/2025 |
6.153.800 |
1,06%
|
9,04
|
8,98
|
9,196
|
9,134
|
| 13/05/2025 |
6.137.800 |
0,13%
|
8,984
|
8,984
|
9,216
|
9,038
|
| 12/05/2025 |
6.429.200 |
6,64%
|
8,54
|
8,524
|
9,028
|
9,026
|
| 09/05/2025 |
6.493.200 |
0,95%
|
8,43
|
8,404
|
8,528
|
8,464
|
| 08/05/2025 |
6.904.300 |
4,49%
|
8,052
|
8,038
|
8,418
|
8,384
|
| 07/05/2025 |
6.999.000 |
0,75%
|
8,008
|
7,96
|
8,148
|
8,024
|
| 06/05/2025 |
7.243.500 |
-2,19%
|
8,126
|
7,946
|
8,154
|
7,964
|
| 05/05/2025 |
7.011.900 |
-1,86%
|
8,264
|
8,12
|
8,284
|
8,142
|
| 02/05/2025 |
6.874.000 |
1,29%
|
8,338
|
8,222
|
8,538
|
8,296
|
| 30/04/2025 |
6.911.300 |
-0,80%
|
8,234
|
8,058
|
8,342
|
8,19
|
| 29/04/2025 |
6.911.200 |
1,98%
|
8,094
|
8,094
|
8,422
|
8,256
|
| 28/04/2025 |
7.037.200 |
-0,61%
|
8,108
|
7,954
|
8,156
|
8,096
|
| 25/04/2025 |
6.892.600 |
2,03%
|
8,23
|
7,888
|
8,276
|
8,146
|
| 24/04/2025 |
7.237.500 |
0,83%
|
7,906
|
7,84
|
7,988
|
7,984
|
| 23/04/2025 |
7.218.100 |
2,19%
|
7,828
|
7,82
|
8,048
|
7,918
|
| 22/04/2025 |
7.603.500 |
2,65%
|
7,518
|
7,404
|
7,754
|
7,748
|
| 17/04/2025 |
7.514.300 |
1,18%
|
7,548
|
7,518
|
7,624
|
7,548
|
| 16/04/2025 |
7.567.500 |
-2,46%
|
7,538
|
7,426
|
7,58
|
7,46
|
| 15/04/2025 |
7.463.200 |
-0,13%
|
7,646
|
7,592
|
7,724
|
7,648
|
| 14/04/2025 |
7.437.200 |
1,78%
|
7,572
|
7,428
|
7,684
|
7,658
|
| 11/04/2025 |
7.869.400 |
-0,56%
|
7,642
|
7,094
|
7,674
|
7,524
|
| 10/04/2025 |
9.804.500 |
-4,40%
|
8,002
|
7,304
|
8,288
|
7,566
|
| 09/04/2025 |
7.777.200 |
4,49%
|
7,52
|
7,212
|
8,18
|
7,914
|
| 08/04/2025 |
7.369.400 |
-4,20%
|
7,954
|
7,474
|
8,034
|
7,574
|
| 07/04/2025 |
7.308.800 |
-1,25%
|
7,904
|
7,29
|
8,04
|
7,906
|
| 04/04/2025 |
6.947.600 |
-7,02%
|
8,64
|
8,004
|
8,664
|
8,006
|
| 03/04/2025 |
6.488.400 |
-2,87%
|
8,652
|
8,55
|
8,768
|
8,61
|
| 02/04/2025 |
6.372.900 |
0,91%
|
8,76
|
8,646
|
8,88
|
8,864
|
| 01/04/2025 |
6.191.200 |
0,48%
|
8,732
|
8,612
|
8,84
|
8,784
|
| 31/03/2025 |
6.266.100 |
-4,08%
|
8,984
|
8,682
|
9,006
|
8,742
|
| 28/03/2025 |
6.152.400 |
1,63%
|
8,928
|
8,92
|
9,168
|
9,114
|
| 27/03/2025 |
6.302.000 |
-0,62%
|
9,002
|
8,822
|
9,002
|
8,968
|
| 26/03/2025 |
6.264.000 |
0,11%
|
9,012
|
8,956
|
9,10
|
9,024
|
| 25/03/2025 |
5.789.600 |
-1,21%
|
9,124
|
8,986
|
9,192
|
9,014
|
| 24/03/2025 |
5.996.000 |
-1,70%
|
9,354
|
9,10
|
9,364
|
9,124
|
| 21/03/2025 |
6.063.400 |
-3,63%
|
9,51
|
9,238
|
9,60
|
9,282
|
| 20/03/2025 |
5.698.700 |
-1,65%
|
9,776
|
9,57
|
9,806
|
9,632
|
| 19/03/2025 |
5.585.200 |
-0,47%
|
9,836
|
9,744
|
9,89
|
9,794
|
| 18/03/2025 |
5.126.000 |
-1,05%
|
9,936
|
9,826
|
10,165
|
9,84
|
| 17/03/2025 |
5.108.300 |
-0,12%
|
9,912
|
9,894
|
10,095
|
9,944
|
| 14/03/2025 |
5.750.800 |
2,32%
|
9,794
|
9,704
|
9,966
|
9,956
|
| 13/03/2025 |
5.783.300 |
-1,68%
|
9,882
|
9,704
|
9,906
|
9,73
|
| 12/03/2025 |
5.760.900 |
-1,09%
|
10,035
|
9,83
|
10,06
|
9,896
|
| 11/03/2025 |
5.364.600 |
-1,67%
|
10,215
|
9,91
|
10,365
|
10,005
|
| 10/03/2025 |
5.183.900 |
-3,42%
|
10,515
|
10,09
|
10,525
|
10,175
|
| 07/03/2025 |
5.129.800 |
-1,31%
|
10,675
|
10,395
|
10,73
|
10,535
|
| 06/03/2025 |
5.105.100 |
2,06%
|
10,50
|
10,49
|
10,895
|
10,675
|
| 05/03/2025 |
5.161.100 |
2,95%
|
10,255
|
10,225
|
10,595
|
10,46
|
| 04/03/2025 |
5.304.500 |
-1,26%
|
10,285
|
10,025
|
10,305
|
10,16
|
| 03/03/2025 |
5.261.300 |
-1,25%
|
10,455
|
10,23
|
10,485
|
10,29
|
| 28/02/2025 |
4.900.200 |
1,31%
|
10,22
|
10,135
|
10,425
|
10,42
|
| 27/02/2025 |
5.027.900 |
-1,53%
|
10,47
|
10,28
|
10,515
|
10,285
|
| 26/02/2025 |
5.013.600 |
-2,20%
|
10,795
|
10,425
|
10,82
|
10,445
|
| 25/02/2025 |
4.811.000 |
0,42%
|
10,635
|
10,59
|
10,755
|
10,68
|
| 24/02/2025 |
4.832.500 |
0,05%
|
10,75
|
10,58
|
10,87
|
10,635
|
| 21/02/2025 |
4.906.000 |
-0,23%
|
10,68
|
10,61
|
10,83
|
10,63
|
| 20/02/2025 |
4.886.400 |
-0,75%
|
10,755
|
10,645
|
10,82
|
10,655
|
| 19/02/2025 |
4.878.400 |
-2,05%
|
11,015
|
10,715
|
11,085
|
10,735
|
| 18/02/2025 |
4.936.000 |
-2,14%
|
11,145
|
10,92
|
11,16
|
10,96
|
| 17/02/2025 |
4.820.800 |
2,80%
|
10,92
|
10,83
|
11,29
|
11,20
|
| 14/02/2025 |
5.040.900 |
1,92%
|
10,735
|
10,705
|
11,14
|
10,895
|
| 13/02/2025 |
4.417.400 |
6,42%
|
10,135
|
10,08
|
10,795
|
10,69
|
| 12/02/2025 |
3.696.000 |
2,75%
|
9,828
|
9,778
|
10,05
|
10,045
|
| 11/02/2025 |
3.639.000 |
-5,64%
|
10,07
|
9,732
|
10,125
|
9,776
|
| 10/02/2025 |
3.250.800 |
-1,10%
|
10,525
|
10,335
|
10,53
|
10,36
|
| 07/02/2025 |
3.430.300 |
-2,65%
|
10,785
|
10,465
|
10,80
|
10,475
|
| 06/02/2025 |
3.285.300 |
3,31%
|
10,47
|
10,34
|
10,86
|
10,76
|
| 05/02/2025 |
3.805.100 |
-1,09%
|
10,545
|
10,34
|
10,635
|
10,415
|
| 04/02/2025 |
3.406.300 |
-0,52%
|
10,63
|
10,465
|
10,635
|
10,53
|
| 03/02/2025 |
3.405.700 |
-0,09%
|
10,35
|
10,35
|
10,615
|
10,585
|
| 31/01/2025 |
3.483.800 |
0,76%
|
10,53
|
10,49
|
10,75
|
10,595
|
| 30/01/2025 |
3.377.300 |
-0,05%
|
10,60
|
10,485
|
10,645
|
10,515
|
| 29/01/2025 |
3.270.300 |
0,43%
|
10,535
|
10,375
|
10,54
|
10,52
|
| 28/01/2025 |
3.388.100 |
1,60%
|
10,29
|
10,27
|
10,51
|
10,475
|
| 27/01/2025 |
3.381.400 |
-0,43%
|
10,215
|
10,20
|
10,41
|
10,31
|
| 24/01/2025 |
3.453.400 |
2,68%
|
10,125
|
10,10
|
10,545
|
10,355
|
| 23/01/2025 |
3.419.600 |
1,36%
|
10,01
|
9,964
|
10,105
|
10,085
|
| 22/01/2025 |
3.525.200 |
-1,29%
|
10,09
|
9,948
|
10,15
|
9,95
|
| 21/01/2025 |
3.576.700 |
0,65%
|
10,01
|
9,896
|
10,085
|
10,08
|
| 20/01/2025 |
3.688.400 |
0,61%
|
10,00
|
9,908
|
10,075
|
10,015
|
| 17/01/2025 |
3.595.900 |
1,95%
|
9,81
|
9,778
|
10,06
|
9,954
|
| 16/01/2025 |
3.769.300 |
-0,35%
|
9,88
|
9,684
|
9,908
|
9,764
|
| 15/01/2025 |
3.758.600 |
1,20%
|
9,698
|
9,688
|
9,894
|
9,798
|
| 14/01/2025 |
3.774.100 |
-0,86%
|
9,806
|
9,65
|
9,806
|
9,682
|
| 13/01/2025 |
3.190.400 |
1,29%
|
9,574
|
9,53
|
9,766
|
9,766
|
| 09/01/2025 |
3.397.200 |
-0,33%
|
9,698
|
9,626
|
9,784
|
9,642
|
| 08/01/2025 |
3.907.600 |
-2,10%
|
9,922
|
9,62
|
9,922
|
9,674
|
| 07/01/2025 |
3.597.008 |
-1,14%
|
10,025
|
9,868
|
10,185
|
9,882
|
| 06/01/2025 |
1.404.176 |
1,73%
|
9,874
|
9,846
|
10,06
|
9,996
|
| 03/01/2025 |
3.756.300 |
-0,28%
|
9,894
|
9,816
|
10,005
|
9,826
|
| 02/01/2025 |
3.853.400 |
2,43%
|
9,83
|
9,592
|
9,94
|
9,854
|
| 30/12/2024 |
3.699.200 |
0,10%
|
9,606
|
9,598
|
9,732
|
9,62
|
| 27/12/2024 |
3.780.400 |
1,91%
|
9,452
|
9,374
|
9,712
|
9,61
|
| 23/12/2024 |
3.807.000 |
1,51%
|
9,286
|
9,264
|
9,43
|
9,43
|
| 20/12/2024 |
4.136.000 |
2,43%
|
9,044
|
8,984
|
9,348
|
9,29
|
| 19/12/2024 |
3.975.400 |
-2,01%
|
9,238
|
9,038
|
9,374
|
9,07
|
