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 (%)
Dec 31, 2009 6.890 6.890 6.890 0 -0.05(-0.72%)
Dec 30, 2009 6.910 6.980 6.900 6.940 29,342 -0.06(-0.86%)
Dec 29, 2009 6.940 7.060 6.940 7.000 83,347 +0.01(+0.14%)
Dec 28, 2009 7.020 7.020 6.900 6.990 191,779 +0.04(+0.58%)
Dec 24, 2009 6.850 6.950 6.850 6.950 24,661 +0.05(+0.72%)
Dec 23, 2009 6.800 6.910 6.800 6.900 194,023 -0.01(-0.14%)
Dec 22, 2009 6.810 6.940 6.810 6.910 262,851 +0.09(+1.32%)
Dec 21, 2009 6.820 6.850 6.770 6.820 52,402 +0.01(+0.15%)
Dec 18, 2009 6.850 6.880 6.760 6.810 70,270 -0.09(-1.30%)
Dec 17, 2009 6.870 6.990 6.850 6.900 80,751 -0.20(-2.82%)
Dec 16, 2009 7.200 7.200 7.090 7.100 34,699 -0.15(-2.07%)
Dec 15, 2009 7.150 7.300 7.150 7.250 154,620 -0.24(-3.20%)
Dec 14, 2009 7.540 7.540 7.480 7.490 28,687 -0.07(-0.93%)
Dec 11, 2009 7.530 7.600 7.520 7.560 94,549 +0.04(+0.53%)
Dec 10, 2009 7.520 7.580 7.490 7.520 49,442 +0.02(+0.27%)
Dec 09, 2009 7.550 7.590 7.430 7.500 256,386 -0.13(-1.70%)
Dec 08, 2009 7.700 7.750 7.590 7.630 83,310 -0.27(-3.42%)
Dec 07, 2009 7.760 8.000 7.760 7.900 43,281 +0.01(+0.13%)
Dec 04, 2009 8.010 8.140 7.830 7.890 66,284 -0.12(-1.50%)
Dec 03, 2009 8.060 8.110 7.990 8.010 86,181 -0.06(-0.74%)
Dec 02, 2009 7.900 8.110 7.900 8.070 23,093 +0.06(+0.75%)
Dec 01, 2009 8.000 8.100 7.940 8.010 37,582 +0.41(+5.39%)
Nov 30, 2009 7.650 7.730 7.450 7.600 35,663 -0.24(-3.06%)
Nov 27, 2009 7.600 7.840 7.590 7.840 99,999 -0.30(-3.69%)
Nov 25, 2009 8.080 8.150 8.030 8.140 54,489 +0.09(+1.12%)
Nov 24, 2009 8.110 8.120 8.030 8.050 48,314 -0.13(-1.59%)
Nov 23, 2009 8.160 8.320 8.160 8.180 47,183 +0.23(+2.89%)
Nov 20, 2009 7.920 7.990 7.890 7.950 24,699 +0.02(+0.25%)
Nov 19, 2009 8.050 8.060 7.840 7.930 90,674 -0.26(-3.17%)
Nov 18, 2009 8.250 8.310 8.150 8.190 57,917 +0.17(+2.12%)
Nov 17, 2009 8.030 8.090 7.930 8.020 40,940 -0.09(-1.11%)
Nov 16, 2009 7.970 8.210 7.970 8.110 84,980 +0.27(+3.44%)
Nov 13, 2009 7.670 7.900 7.670 7.840 26,340 +0.17(+2.22%)
Nov 12, 2009 7.830 7.860 7.650 7.670 21,980 -0.26(-3.28%)
Nov 11, 2009 7.830 7.950 7.830 7.930 35,203 +0.13(+1.67%)
Nov 10, 2009 7.750 7.880 7.750 7.800 51,908 -0.10(-1.27%)
Nov 09, 2009 7.820 7.940 7.790 7.900 38,686 +0.25(+3.27%)
Nov 06, 2009 7.500 7.710 7.500 7.650 57,356 -0.05(-0.65%)
Nov 05, 2009 7.790 7.790 7.680 7.700 33,771 +0.15(+1.99%)
Nov 04, 2009 7.540 7.650 7.530 7.550 67,952 +0.11(+1.48%)
Nov 03, 2009 7.390 7.460 7.310 7.440 82,404 -0.01(-0.13%)
Nov 02, 2009 7.400 7.640 7.400 7.450 41,888 -0.09(-1.19%)
Oct 30, 2009 7.770 7.830 7.510 7.540 37,358 -0.31(-3.95%)
Oct 29, 2009 7.680 7.880 7.680 7.850 26,943 +0.55(+7.53%)
Oct 28, 2009 7.460 7.510 7.300 7.300 41,347 -0.35(-4.58%)
Oct 27, 2009 7.760 7.810 7.560 7.650 50,783 -0.14(-1.80%)
Oct 26, 2009 7.970 8.080 7.780 7.790 49,708 -0.30(-3.71%)
Oct 23, 2009 8.080 8.090 8.030 8.090 50,572 +0.16(+2.02%)
Oct 22, 2009 7.830 7.950 7.800 7.930 37,071 +0.30(+3.93%)
Oct 21, 2009 7.630 7.800 7.630 7.630 23,217 -0.02(-0.26%)
Oct 20, 2009 7.600 7.660 7.600 7.650 30,329 -0.11(-1.42%)
Oct 19, 2009 7.600 7.800 7.600 7.760 26,314 +0.21(+2.78%)
Oct 16, 2009 7.610 7.670 7.530 7.550 55,033 -0.04(-0.53%)
Oct 15, 2009 7.480 7.640 7.480 7.590 66,374 +0.08(+1.07%)
Oct 14, 2009 7.430 7.540 7.400 7.510 40,179 +0.23(+3.16%)
Oct 13, 2009 7.000 7.350 7.000 7.280 23,881 +0.10(+1.39%)
Oct 12, 2009 7.210 7.260 7.170 7.180 39,806 +0.18(+2.57%)
Oct 09, 2009 7.010 7.060 6.990 7.000 22,960 +0.01(+0.14%)
Oct 08, 2009 6.910 7.090 6.890 6.990 64,162 +0.15(+2.19%)
Oct 07, 2009 6.770 6.890 6.770 6.840 25,133 -0.03(-0.44%)
Oct 06, 2009 6.720 6.960 6.720 6.870 40,799 +0.24(+3.62%)
Oct 05, 2009 6.500 6.660 6.500 6.630 48,984 +0.10(+1.53%)
Oct 02, 2009 6.330 6.580 6.330 6.530 29,512 -0.03(-0.46%)
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.