Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stora Enso Oyj ADR (OP: SEOAY )

14.94 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
May 30, 2003 10.77 10.78 10.35 10.68 118,000 -0.16(-1.48%)
May 29, 2003 10.75 10.98 10.75 10.84 17,700 +0.07(+0.65%)
May 28, 2003 10.83 10.87 10.65 10.77 32,400 -0.07(-0.65%)
May 27, 2003 10.55 10.84 10.52 10.84 28,800 +0.19(+1.78%)
May 23, 2003 10.60 10.65 10.53 10.65 28,400 +0.02(+0.19%)
May 22, 2003 10.60 10.68 10.47 10.63 50,400 +0.00(+0.00%)
May 21, 2003 10.55 10.64 10.47 10.63 83,000 +0.02(+0.19%)
May 20, 2003 10.60 10.70 10.50 10.61 29,800 +0.03(+0.28%)
May 19, 2003 10.50 10.72 10.50 10.58 42,100 +0.02(+0.19%)
May 16, 2003 10.60 10.71 10.45 10.56 75,600 -0.28(-2.58%)
May 15, 2003 10.80 10.90 10.66 10.84 52,400 +0.14(+1.31%)
May 14, 2003 10.76 10.76 10.65 10.70 33,200 -0.05(-0.47%)
May 13, 2003 10.79 10.88 10.65 10.75 93,500 -0.05(-0.46%)
May 12, 2003 11.10 11.10 10.80 10.80 390,500 -0.38(-3.40%)
May 09, 2003 11.11 11.20 11.07 11.18 40,800 +0.13(+1.18%)
May 08, 2003 11.06 11.16 11.02 11.05 936,900 -0.25(-2.21%)
May 07, 2003 11.46 11.46 11.16 11.30 335,700 -0.14(-1.22%)
May 06, 2003 11.38 11.50 11.35 11.44 151,900 +0.43(+3.91%)
May 05, 2003 11.23 11.25 10.98 11.01 110,600 +0.07(+0.64%)
May 02, 2003 10.96 10.98 10.79 10.94 70,400 +0.10(+0.92%)
May 01, 2003 10.86 10.91 10.67 10.84 164,400 -0.04(-0.37%)
Apr 30, 2003 10.95 10.96 10.81 10.88 77,700 +0.01(+0.09%)
Apr 29, 2003 10.85 10.92 10.70 10.87 88,600 +0.29(+2.74%)
Apr 28, 2003 10.50 10.64 10.47 10.58 101,000 +0.26(+2.52%)
Apr 25, 2003 10.45 10.45 10.28 10.32 65,300 -0.13(-1.24%)
Apr 24, 2003 10.52 10.60 10.35 10.45 208,400 -0.09(-0.85%)
Apr 23, 2003 10.42 10.56 10.31 10.54 77,900 +0.48(+4.77%)
Apr 22, 2003 9.860 10.09 9.810 10.06 59,000 +0.11(+1.11%)
Apr 21, 2003 10.00 10.15 9.810 9.950 21,200 -0.15(-1.49%)
Apr 17, 2003 9.860 10.22 9.860 10.10 53,400 +0.35(+3.59%)
Apr 16, 2003 9.830 9.850 9.630 9.750 40,900 +0.21(+2.20%)
Apr 15, 2003 9.560 9.640 9.460 9.540 26,800 +0.03(+0.32%)
Apr 14, 2003 9.570 9.570 9.390 9.510 26,900 -0.09(-0.94%)
Apr 11, 2003 9.590 9.740 9.520 9.600 182,700 +0.05(+0.52%)
Apr 10, 2003 9.470 9.630 9.460 9.550 18,200 +0.11(+1.17%)
Apr 09, 2003 9.550 9.580 9.350 9.440 41,600 -0.06(-0.63%)
Apr 08, 2003 9.570 9.580 9.340 9.500 23,000 -0.06(-0.63%)
Apr 07, 2003 9.630 9.850 9.400 9.560 50,000 +0.18(+1.92%)
Apr 04, 2003 9.300 9.410 9.300 9.380 58,400 -0.18(-1.88%)
Apr 03, 2003 9.750 9.750 9.450 9.560 50,000 -0.14(-1.44%)
Apr 02, 2003 9.600 9.800 9.500 9.700 42,800 +0.32(+3.41%)
Apr 01, 2003 9.160 9.470 9.160 9.380 18,300 +0.14(+1.52%)
Mar 31, 2003 9.220 9.450 9.160 9.240 49,500 -0.24(-2.53%)
Mar 28, 2003 9.580 9.630 9.360 9.480 148,600 -0.26(-2.67%)
Mar 27, 2003 9.730 9.800 9.600 9.740 65,500 +0.00(+0.00%)
Mar 26, 2003 9.780 9.840 9.600 9.740 32,000 -0.09(-0.92%)
Mar 25, 2003 9.860 9.970 9.770 9.830 39,500 +0.02(+0.20%)
Mar 24, 2003 9.900 9.900 9.720 9.810 14,300 -0.29(-2.87%)
Mar 21, 2003 10.10 10.25 10.06 10.10 75,300 -0.05(-0.49%)
Mar 20, 2003 10.22 10.22 10.03 10.15 83,800 -0.18(-1.74%)
Mar 19, 2003 10.42 10.42 10.17 10.33 26,400 -0.13(-1.24%)
Mar 18, 2003 10.52 10.60 10.30 10.46 36,600 +0.26(+2.55%)
Mar 17, 2003 9.910 10.42 9.910 10.20 41,000 +0.29(+2.93%)
Mar 14, 2003 9.800 10.10 9.760 9.910 83,900 +0.26(+2.69%)
Mar 13, 2003 9.590 9.690 9.400 9.650 28,000 +0.14(+1.47%)
Mar 12, 2003 9.510 9.550 9.400 9.510 40,700 +0.03(+0.32%)
Mar 11, 2003 9.540 9.650 9.370 9.480 34,700 +0.08(+0.85%)
Mar 10, 2003 9.390 9.440 9.310 9.400 34,000 +0.01(+0.11%)
Mar 07, 2003 9.330 9.430 9.330 9.390 11,700 +0.04(+0.43%)
Mar 06, 2003 9.510 9.520 9.350 9.350 37,200 -0.26(-2.71%)
Mar 05, 2003 9.710 9.780 9.560 9.610 37,000 -0.32(-3.22%)
Mar 04, 2003 9.880 9.970 9.800 9.930 31,200 +0.08(+0.81%)
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.