Nasdaq Stockholm · STE-R · stock
Stora Enso Oyj (STE-R) stock price history
Every Nasdaq Stockholm trading session of Stora Enso Oyj from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STE-R adjusted close, 2000 to 2026
- SEK 192.10
- All time high, 2022
- SEK 129.11
- 52 week high, SEK 93.54 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
STE-R key facts
- Stora Enso Oyj (STE-R) closed at SEK 117.50 on Sep 28, 2026 on Nasdaq Stockholm.
- STE-R's all time high close is SEK 192.10, set on Apr 20, 2022; its all time low close is SEK 20.11 on Apr 1, 2009.
- STE-R's 52 week range is SEK 93.54 to SEK 129.11.
- STE-R returned +16.0% over the year to Sep 28, 2026 and -13.0% over five years.
- Over ten years STE-R returned +72%, +5.6% a year compounded.
- STE-R's deepest drawdown was -80.0% from Jan 7, 2000 to Apr 1, 2009.
- DataCedar holds 6,784 daily sessions of STE-R history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
STE-R price chart, 2000 to 2026
STE-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | +14.7% |
| 6 months | +9.5% |
| Year to date | +1.9% |
| 1 year | +16.0% |
| 3 years | -13.2% |
| 5 years | -13.0% |
| 10 years | +71.9% |
| Since Jan 3, 2000 | +23.7% |
| Compound annual growth, 26.7 years | +0.8% |
STE-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 192.10 on Apr 20, 2022
- All time low close
- SEK 20.11 on Apr 1, 2009
- 52 week high
- SEK 129.11 on Feb 12, 2026
- 52 week low
- SEK 93.54 on Oct 16, 2025
- Deepest drawdown
- -80.0% from Jan 7, 2000 to Apr 1, 2009, recovered Jun 9, 2017
- Best single session
- +14.7% on Oct 13, 2008
- Worst single session
- -14.2% on Feb 22, 2000
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2013, +52%
- Worst calendar year
- 2011, -40%
STE-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 115.64 | SEK 129.11 | SEK 96.75 | SEK 117.50 | +1.9% | 52.8M | 186 |
| 2025 | SEK 111.09 | SEK 126.12 | SEK 78.49 | SEK 115.35 | +3.9% | 113.9M | 249 |
| 2024 | SEK 138.64 | SEK 165.10 | SEK 102.43 | SEK 110.99 | -19.7% | 66.7M | 251 |
| 2023 | SEK 139.72 | SEK 154.47 | SEK 113.70 | SEK 138.25 | -0.2% | 73.5M | 251 |
| 2022 | SEK 150.88 | SEK 194.18 | SEK 131.21 | SEK 138.49 | -8.3% | 92.6M | 253 |
| 2021 | SEK 141.60 | SEK 164.50 | SEK 126.28 | SEK 151.06 | +7.0% | 98.8M | 253 |
| 2020 | SEK 120.74 | SEK 143.62 | SEK 71.43 | SEK 141.24 | +17.4% | 186M | 252 |
| 2019 | SEK 90.28 | SEK 123.39 | SEK 84.71 | SEK 120.30 | +32.0% | 225.7M | 247 |
| 2018 | SEK 114.05 | SEK 165.31 | SEK 89.93 | SEK 91.16 | -19.9% | 108.9M | 252 |
| 2017 | SEK 85.93 | SEK 118.79 | SEK 79.44 | SEK 113.87 | +32.7% | 140.6M | 253 |
| 2016 | SEK 66.31 | SEK 86.67 | SEK 53.92 | SEK 85.84 | +28.1% | 142.4M | 253 |
| 2015 | SEK 59.32 | SEK 86.19 | SEK 54.49 | SEK 67.01 | +12.7% | 143.5M | 251 |
| 2014 | SEK 52.64 | SEK 61.06 | SEK 42.58 | SEK 59.45 | +12.9% | 210.8M | 249 |
| 2013 | SEK 35.62 | SEK 54.92 | SEK 30.94 | SEK 52.64 | +52.3% | 306.8M | 250 |
| 2012 | SEK 30.14 | SEK 38.05 | SEK 27.87 | SEK 34.55 | +16.7% | 290.1M | 250 |
| 2011 | SEK 48.76 | SEK 56.61 | SEK 25.01 | SEK 29.60 | -39.5% | 282.8M | 253 |
| 2010 | SEK 34.74 | SEK 50.70 | SEK 28.34 | SEK 48.94 | +43.0% | 340.5M | 253 |
| 2009 | SEK 42.26 | SEK 44.65 | SEK 19.77 | SEK 34.23 | -17.3% | 266.8M | 251 |
| 2008 | SEK 66.12 | SEK 66.63 | SEK 34.43 | SEK 41.41 | -37.5% | 150.7M | 252 |
| 2007 | SEK 74.03 | SEK 93.56 | SEK 64.08 | SEK 66.29 | -9.6% | 150.7M | 250 |
| 2006 | SEK 73.01 | SEK 86.60 | SEK 62.82 | SEK 73.35 | +0.5% | 245.9M | 260 |
| 2005 | SEK 68.97 | SEK 74.71 | SEK 62.31 | SEK 73.01 | +6.4% | 160.3M | 260 |
| 2004 | SEK 64.95 | SEK 73.03 | SEK 60.57 | SEK 68.63 | +5.7% | 244.4M | 262 |
| 2003 | SEK 60.60 | SEK 76.39 | SEK 51.90 | SEK 64.95 | +7.2% | 319M | 261 |
| 2002 | SEK 88.78 | SEK 97.10 | SEK 51.56 | SEK 60.60 | -31.7% | 293.9M | 261 |
| 2001 | SEK 74.11 | SEK 97.79 | SEK 61.48 | SEK 88.78 | +19.8% | 456.1M | 261 |
| 2000 | SEK 96.29 | SEK 102.71 | SEK 47.85 | SEK 74.11 | n/a | 337.9M | 260 |
STE-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 117.50 | +4.2% |
| August 2026 | SEK 112.79 | +3.3% |
| July 2026 | SEK 109.19 | +5.6% |
| June 2026 | SEK 103.40 | -4.3% |
| May 2026 | SEK 108.09 | +5.4% |
| April 2026 | SEK 102.60 | -6.7% |
| March 2026 | SEK 109.99 | -9.9% |
| February 2026 | SEK 122.13 | +19.0% |
| January 2026 | SEK 102.67 | -11.0% |
| December 2025 | SEK 115.35 | +3.7% |
| November 2025 | SEK 111.25 | +0.5% |
| October 2025 | SEK 110.66 | +7.6% |
About the STE-R data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/STE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
STE-R share price history
