Metsa Board Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8.160 | 8.160 | 7.960 | 7.960 | 7.863 | 1,002 |
| 2024-08-21 | 7.940 | 8.160 | 7.940 | 8.160 | 8.061 | 1,019 |
| 2024-08-20 | 7.940 | 7.960 | 7.880 | 7.920 | 7.823 | 2,249 |
| 2024-08-19 | 7.900 | 7.940 | 7.880 | 7.880 | 7.784 | 738 |
| 2024-08-16 | 7.760 | 7.900 | 7.760 | 7.840 | 7.744 | 252 |
| 2024-08-15 | 7.760 | 7.940 | 7.740 | 7.740 | 7.646 | 1,541 |
| 2024-08-14 | 7.980 | 7.980 | 7.740 | 7.800 | 7.705 | 479 |
| 2024-08-13 | 7.880 | 7.880 | 7.740 | 7.740 | 7.646 | 2,726 |
| 2024-08-12 | 7.760 | 7.980 | 7.760 | 7.900 | 7.804 | 1,350 |
| 2024-08-09 | 7.940 | 7.940 | 7.720 | 7.740 | 7.646 | 1,428 |
| 2024-08-08 | 7.900 | 7.940 | 7.900 | 7.940 | 7.843 | 428 |
| 2024-08-07 | 7.880 | 8.060 | 7.880 | 7.900 | 7.804 | 514 |
| 2024-08-06 | 7.820 | 8.060 | 7.820 | 7.880 | 7.784 | 1,331 |
| 2024-08-05 | 7.920 | 7.920 | 7.560 | 7.820 | 7.725 | 2,466 |
| 2024-08-02 | 8.060 | 8.060 | 7.800 | 7.940 | 7.843 | 4,665 |
| 2024-08-01 | 8.300 | 8.300 | 8.020 | 8.040 | 7.942 | 2,585 |
| 2024-07-31 | 8.300 | 8.400 | 8.280 | 8.280 | 8.179 | 853 |
| 2024-07-30 | 8.240 | 8.260 | 8.040 | 8.260 | 8.159 | 688 |
| 2024-07-29 | 8.220 | 8.280 | 8.100 | 8.240 | 8.140 | 822 |
| 2024-07-26 | 8.100 | 8.520 | 8.100 | 8.100 | 8.001 | 706 |
| 2024-07-25 | 8.160 | 8.220 | 8.100 | 8.100 | 8.001 | 286 |
| 2024-07-24 | 8.520 | 8.520 | 8.140 | 8.180 | 8.080 | 1,383 |
| 2024-07-23 | 8.600 | 8.600 | 8.400 | 8.500 | 8.396 | 423 |
| 2024-07-22 | 8.380 | 8.580 | 8.300 | 8.380 | 8.278 | 707 |
| 2024-07-19 | 8.380 | 8.380 | 8.220 | 8.380 | 8.278 | 231 |
| 2024-07-18 | 8.160 | 8.380 | 8.160 | 8.380 | 8.278 | 1,291 |
| 2024-07-17 | 8.140 | 8.380 | 8.140 | 8.160 | 8.061 | 721 |
| 2024-07-16 | 8.340 | 8.340 | 8.200 | 8.240 | 8.140 | 268 |
| 2024-07-15 | 8.080 | 8.340 | 8.080 | 8.240 | 8.140 | 720 |
| 2024-07-12 | 8.080 | 8.260 | 8.080 | 8.260 | 8.159 | 1,067 |
| 2024-07-11 | 8.000 | 8.180 | 8.000 | 8.080 | 7.982 | 484 |
| 2024-07-10 | 8.140 | 8.140 | 8.000 | 8.000 | 7.902 | 1,081 |
| 2024-07-09 | 8.020 | 8.260 | 8.020 | 8.140 | 8.041 | 797 |
| 2024-07-08 | 8.260 | 8.260 | 8.200 | 8.200 | 8.100 | 350 |
| 2024-07-05 | 8.500 | 8.500 | 8.220 | 8.280 | 8.179 | 930 |
| 2024-07-04 | 8.320 | 8.380 | 8.320 | 8.320 | 8.219 | 556 |
| 2024-07-03 | 8.480 | 8.480 | 8.220 | 8.320 | 8.219 | 335 |
| 2024-07-02 | 8.500 | 8.500 | 8.220 | 8.380 | 8.278 | 319 |
| 2024-07-01 | 8.660 | 8.660 | 8.420 | 8.500 | 8.396 | 3,170 |
| 2024-06-28 | 8.520 | 8.680 | 8.520 | 8.680 | 8.574 | 1,652 |
| 2024-06-27 | 8.660 | 8.660 | 8.520 | 8.520 | 8.416 | 1,754 |
| 2024-06-26 | 8.480 | 8.660 | 8.460 | 8.660 | 8.554 | 1,454 |
| 2024-06-25 | 8.600 | 8.600 | 8.360 | 8.460 | 8.357 | 1,051 |
| 2024-06-24 | 8.480 | 8.680 | 8.400 | 8.620 | 8.515 | 1,994 |
| 2024-06-20 | 8.660 | 8.660 | 8.440 | 8.500 | 8.396 | 1,617 |
| 2024-06-19 | 8.480 | 8.480 | 8.340 | 8.340 | 8.238 | 774 |
| 2024-06-18 | 8.480 | 8.480 | 8.340 | 8.480 | 8.377 | 1,620 |
| 2024-06-17 | 8.240 | 8.320 | 8.160 | 8.160 | 8.061 | 2,011 |
| 2024-06-14 | 8.200 | 8.260 | 8.140 | 8.240 | 8.140 | 1,477 |
| 2024-06-13 | 8.240 | 8.240 | 8.120 | 8.120 | 8.021 | 1,562 |
| 2024-06-12 | 8.160 | 8.280 | 8.160 | 8.200 | 8.100 | 265 |
| 2024-06-11 | 8.400 | 8.400 | 8.200 | 8.200 | 8.100 | 1,688 |
| 2024-06-10 | 8.580 | 8.600 | 8.260 | 8.320 | 8.219 | 5,408 |
| 2024-06-07 | 8.900 | 8.900 | 8.560 | 8.560 | 8.456 | 2,661 |
| 2024-06-06 | 8.820 | 8.940 | 8.780 | 8.820 | 8.712 | 1,992 |
| 2024-06-05 | 8.660 | 8.820 | 8.600 | 8.720 | 8.614 | 1,045 |
| 2024-06-04 | 8.940 | 8.940 | 8.540 | 8.640 | 8.535 | 2,733 |
| 2024-06-03 | 8.840 | 9.120 | 8.640 | 8.920 | 8.811 | 4,778 |
| 2024-05-31 | 8.540 | 8.620 | 8.520 | 8.520 | 8.416 | 675 |
| 2024-05-30 | 8.720 | 8.720 | 8.360 | 8.520 | 8.416 | 1,621 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-21 | 0.0700 EUR |
| 2024-03-27 | 0.2500 EUR |
| 2023-03-24 | 0.5800 EUR |
| 2022-03-25 | 0.4100 EUR |
| 2021-03-26 | 0.1600 EUR |
| 2020-06-12 | 0.1400 EUR |
| 2019-03-29 | 0.1900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.