Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stora Enso Oyj ADR (OP: SEOAY )

14.67 -0.01 (-0.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2008 7.740 8.100 7.680 8.100 152,022 +0.30(+3.85%)
Nov 26, 2008 7.700 7.900 7.600 7.800 347,971 -0.19(-2.38%)
Nov 25, 2008 8.010 8.120 7.800 7.990 510,150 +0.15(+1.91%)
Nov 24, 2008 7.300 7.960 7.300 7.840 588,021 +0.89(+12.81%)
Nov 21, 2008 7.000 7.150 6.550 6.950 673,122 +0.34(+5.14%)
Nov 20, 2008 7.350 7.350 6.610 6.610 579,010 -0.61(-8.45%)
Nov 19, 2008 7.650 7.890 7.180 7.220 338,110 -0.88(-10.86%)
Nov 18, 2008 8.480 8.480 7.960 8.100 370,158 -0.43(-5.04%)
Nov 17, 2008 8.760 8.800 8.500 8.530 293,232 -0.65(-7.08%)
Nov 14, 2008 9.230 9.450 8.930 9.180 452,357 -0.62(-6.33%)
Nov 13, 2008 9.250 9.800 8.800 9.800 427,002 +0.25(+2.62%)
Nov 12, 2008 9.950 9.950 9.440 9.550 349,631 -0.04(-0.42%)
Nov 11, 2008 9.750 9.790 9.400 9.590 332,869 -0.23(-2.34%)
Nov 10, 2008 9.950 10.25 9.700 9.820 318,273 +0.22(+2.29%)
Nov 07, 2008 9.550 9.900 9.400 9.600 519,716 +0.56(+6.19%)
Nov 06, 2008 9.700 9.850 9.000 9.040 294,148 -0.77(-7.85%)
Nov 05, 2008 9.750 10.25 9.700 9.810 455,528 -0.04(-0.41%)
Nov 04, 2008 9.850 9.950 9.400 9.850 735,661 +0.83(+9.20%)
Nov 03, 2008 9.020 9.020 9.020 0 +0.00(+0.00%)
Oct 31, 2008 8.700 9.350 8.700 9.020 757,472 +0.48(+5.62%)
Oct 30, 2008 8.350 8.900 8.300 8.540 396,726 +0.16(+1.91%)
Oct 29, 2008 8.100 8.770 8.000 8.380 304,782 -0.37(-4.23%)
Oct 28, 2008 8.200 8.750 7.900 8.750 435,583 +1.04(+13.49%)
Oct 27, 2008 7.650 8.100 7.450 7.710 443,907 +0.14(+1.85%)
Oct 24, 2008 7.570 7.890 7.100 7.570 402,253 -0.18(-2.32%)
Oct 23, 2008 7.750 8.100 7.250 7.750 294,208 +0.58(+8.09%)
Oct 22, 2008 7.170 7.800 7.080 7.170 139,078 -0.54(-7.00%)
Oct 21, 2008 7.710 8.050 7.700 7.710 270,890 -0.27(-3.38%)
Oct 20, 2008 7.980 8.080 7.650 7.980 207,184 +0.01(+0.13%)
Oct 17, 2008 7.970 8.340 7.600 7.970 236,876 -0.03(-0.38%)
Oct 16, 2008 8.000 8.150 7.350 8.000 297,561 +0.40(+5.26%)
Oct 15, 2008 7.600 8.400 7.570 7.600 338,350 -1.10(-12.64%)
Oct 14, 2008 8.750 8.860 8.400 8.700 351,945 -0.05(-0.57%)
Oct 13, 2008 8.750 8.750 8.050 8.750 418,316 +1.66(+23.41%)
Oct 10, 2008 7.090 7.810 6.650 7.090 980,273 -0.39(-5.21%)
Oct 09, 2008 7.480 8.450 6.950 7.480 951,272 -0.57(-7.08%)
Oct 08, 2008 8.050 8.750 7.960 8.050 693,331 -0.46(-5.41%)
Oct 07, 2008 8.750 9.500 8.500 8.510 727,002 -0.24(-2.74%)
Oct 06, 2008 8.750 9.643 8.500 8.750 798,837 -1.02(-10.44%)
Oct 03, 2008 9.770 10.40 9.770 9.770 200,880 +0.42(+4.49%)
Oct 02, 2008 9.350 9.940 9.350 9.350 255,176 +0.05(+0.54%)
Oct 01, 2008 9.300 9.700 9.190 9.300 205,339 -0.40(-4.12%)
Sep 30, 2008 9.700 9.800 9.400 9.700 239,341 +0.55(+6.01%)
Sep 29, 2008 10.10 10.05 8.900 9.150 285,336 -0.95(-9.41%)
Sep 26, 2008 10.10 10.40 10.02 10.10 707,916 -0.29(-2.79%)
Sep 25, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Sep 24, 2008 10.39 10.65 10.25 10.39 281,103 +0.02(+0.19%)
Sep 23, 2008 11.15 10.90 10.35 10.37 306,483 -0.78(-7.00%)
Sep 22, 2008 11.15 11.65 11.15 11.15 1,020,238 -0.51(-4.37%)
Sep 19, 2008 11.66 11.85 11.25 11.66 998,859 +1.06(+10.00%)
Sep 18, 2008 10.60 11.05 10.44 10.60 569,785 +0.23(+2.22%)
Sep 17, 2008 10.37 10.95 10.25 10.37 460,629 -0.40(-3.71%)
Sep 16, 2008 10.77 11.15 10.60 10.77 484,489 -0.45(-4.01%)
Sep 15, 2008 11.22 11.50 10.90 11.22 264,678 -0.13(-1.15%)
Sep 12, 2008 11.35 11.50 10.95 11.35 424,569 -0.02(-0.18%)
Sep 11, 2008 11.37 11.45 11.14 11.37 342,082 +0.22(+1.97%)
Sep 10, 2008 11.15 11.50 11.03 11.15 209,240 +0.68(+6.49%)
Sep 09, 2008 10.47 10.80 10.45 10.47 308,029 -0.02(-0.19%)
Sep 08, 2008 10.49 10.70 10.30 10.49 215,130 +0.57(+5.75%)
Sep 05, 2008 9.920 10.15 9.800 9.920 228,818 -0.13(-1.29%)
Sep 04, 2008 10.05 10.55 9.960 10.05 191,440 -0.73(-6.77%)
Sep 03, 2008 10.78 10.94 10.67 10.78 194,593 +0.23(+2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.