Metsa Board Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.700 | 8.720 | 8.500 | 8.720 | 8.614 | 954 |
| 2024-05-28 | 8.800 | 8.860 | 8.720 | 8.720 | 8.614 | 1,570 |
| 2024-05-27 | 8.780 | 8.800 | 8.540 | 8.800 | 8.693 | 1,341 |
| 2024-05-24 | 8.720 | 8.800 | 8.580 | 8.800 | 8.693 | 860 |
| 2024-05-23 | 8.700 | 8.860 | 8.580 | 8.720 | 8.614 | 2,024 |
| 2024-05-22 | 8.680 | 8.700 | 8.640 | 8.680 | 8.574 | 1,634 |
| 2024-05-21 | 8.680 | 8.880 | 8.520 | 8.680 | 8.574 | 2,949 |
| 2024-05-20 | 8.220 | 8.680 | 8.220 | 8.680 | 8.574 | 9,147 |
| 2024-05-17 | 8.140 | 8.140 | 8.100 | 8.100 | 8.001 | 2,016 |
| 2024-05-16 | 8.200 | 8.220 | 8.140 | 8.140 | 8.041 | 2,411 |
| 2024-05-15 | 8.100 | 8.400 | 8.100 | 8.180 | 8.080 | 6,401 |
| 2024-05-14 | 8.100 | 8.100 | 7.920 | 8.000 | 7.902 | 2,565 |
| 2024-05-13 | 7.900 | 7.900 | 7.780 | 7.900 | 7.804 | 4,546 |
| 2024-05-10 | 7.960 | 8.200 | 7.900 | 7.900 | 7.804 | 1,527 |
| 2024-05-08 | 7.820 | 8.000 | 7.820 | 7.900 | 7.804 | 3,668 |
| 2024-05-07 | 7.900 | 7.900 | 7.760 | 7.820 | 7.725 | 3,722 |
| 2024-05-06 | 7.900 | 7.900 | 7.800 | 7.840 | 7.744 | 1,025 |
| 2024-05-03 | 7.880 | 7.980 | 7.800 | 7.900 | 7.804 | 427 |
| 2024-05-02 | 7.880 | 7.880 | 7.800 | 7.880 | 7.784 | 1,620 |
| 2024-04-30 | 7.900 | 7.940 | 7.880 | 7.880 | 7.784 | 2,169 |
| 2024-04-29 | 8.100 | 8.200 | 7.940 | 8.000 | 7.902 | 2,165 |
| 2024-04-26 | 8.140 | 8.200 | 8.000 | 8.000 | 7.902 | 1,155 |
| 2024-04-25 | 8.280 | 8.480 | 8.140 | 8.140 | 8.041 | 1,970 |
| 2024-04-24 | 8.280 | 8.280 | 8.100 | 8.280 | 8.179 | 491 |
| 2024-04-23 | 8.380 | 8.380 | 8.100 | 8.280 | 8.179 | 464 |
| 2024-04-22 | 8.800 | 8.800 | 8.160 | 8.300 | 8.199 | 1,543 |
| 2024-04-19 | 8.000 | 8.180 | 7.960 | 8.180 | 8.080 | 1,866 |
| 2024-04-18 | 8.100 | 8.100 | 7.980 | 8.000 | 7.902 | 2,175 |
| 2024-04-17 | 8.200 | 8.200 | 8.000 | 8.000 | 7.902 | 1,534 |
| 2024-04-16 | 8.300 | 8.340 | 8.000 | 8.200 | 8.100 | 2,012 |
| 2024-04-15 | 8.500 | 8.520 | 8.200 | 8.200 | 8.100 | 1,020 |
| 2024-04-12 | 8.220 | 8.500 | 8.220 | 8.500 | 8.396 | 1,448 |
| 2024-04-11 | 8.400 | 8.500 | 8.220 | 8.220 | 8.120 | 833 |
| 2024-04-10 | 8.300 | 8.400 | 8.300 | 8.400 | 8.298 | 2,013 |
| 2024-04-09 | 8.360 | 8.360 | 8.160 | 8.300 | 8.199 | 586 |
| 2024-04-08 | 8.480 | 8.480 | 8.200 | 8.360 | 8.258 | 985 |
| 2024-04-05 | 8.200 | 8.420 | 8.200 | 8.420 | 8.317 | 1,667 |
| 2024-04-04 | 8.020 | 8.340 | 8.020 | 8.180 | 8.080 | 9,656 |
| 2024-04-03 | 8.040 | 8.360 | 8.040 | 8.240 | 8.140 | 655 |
| 2024-04-02 | 8.160 | 8.160 | 8.000 | 8.140 | 8.041 | 1,349 |
| 2024-03-28 | 8.160 | 8.160 | 7.960 | 8.160 | 8.061 | 748 |
| 2024-03-27 | 8.420 | 8.420 | 7.980 | 8.160 | 8.061 | 1,365 |
| 2024-03-26 | 8.420 | 8.560 | 8.420 | 8.420 | 8.070 | 2,411 |
| 2024-03-25 | 8.480 | 8.520 | 8.240 | 8.420 | 8.070 | 3,562 |
| 2024-03-22 | 8.500 | 8.560 | 8.420 | 8.480 | 8.128 | 728 |
| 2024-03-21 | 8.560 | 8.620 | 8.460 | 8.460 | 8.109 | 1,100 |
| 2024-03-20 | 8.500 | 8.500 | 8.220 | 8.400 | 8.051 | 382 |
| 2024-03-19 | 8.200 | 8.580 | 7.920 | 8.220 | 7.879 | 1,320 |
| 2024-03-18 | 8.060 | 8.300 | 8.040 | 8.180 | 7.840 | 732 |
| 2024-03-15 | 8.240 | 8.260 | 7.900 | 8.060 | 7.725 | 2,742 |
| 2024-03-14 | 8.160 | 8.260 | 8.060 | 8.240 | 7.898 | 2,092 |
| 2024-03-13 | 8.000 | 8.260 | 8.000 | 8.160 | 7.821 | 1,192 |
| 2024-03-12 | 8.140 | 8.220 | 8.000 | 8.000 | 7.668 | 857 |
| 2024-03-11 | 8.220 | 8.220 | 7.920 | 8.140 | 7.802 | 2,518 |
| 2024-03-08 | 7.740 | 7.940 | 7.640 | 7.920 | 7.591 | 2,349 |
| 2024-03-07 | 7.720 | 7.820 | 7.720 | 7.740 | 7.419 | 3,447 |
| 2024-03-06 | 8.000 | 8.000 | 7.740 | 7.840 | 7.514 | 3,432 |
| 2024-03-05 | 8.000 | 8.000 | 7.920 | 8.000 | 7.668 | 1,947 |
| 2024-03-04 | 8.260 | 8.480 | 7.700 | 7.900 | 7.572 | 9,244 |
| 2024-03-01 | 8.320 | 8.360 | 8.260 | 8.260 | 7.917 | 2,175 |
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.