Metsa Board Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 8.340 | 8.380 | 8.260 | 8.260 | 7.917 | 2,546 |
| 2024-02-28 | 7.900 | 8.280 | 7.900 | 8.140 | 7.802 | 1,335 |
| 2024-02-27 | 8.060 | 8.160 | 7.900 | 7.900 | 7.572 | 2,528 |
| 2024-02-26 | 8.300 | 8.460 | 7.420 | 8.040 | 7.706 | 6,736 |
| 2024-02-23 | 8.480 | 8.560 | 8.260 | 8.260 | 7.917 | 1,691 |
| 2024-02-22 | 8.400 | 8.480 | 8.320 | 8.480 | 8.128 | 860 |
| 2024-02-21 | 8.400 | 8.500 | 8.280 | 8.400 | 8.051 | 185 |
| 2024-02-20 | 8.400 | 8.400 | 8.220 | 8.400 | 8.051 | 1,586 |
| 2024-02-19 | 8.300 | 8.520 | 8.300 | 8.520 | 8.166 | 817 |
| 2024-02-16 | 8.260 | 8.480 | 8.160 | 8.480 | 8.128 | 748 |
| 2024-02-15 | 8.260 | 8.260 | 8.140 | 8.260 | 7.917 | 878 |
| 2024-02-14 | 8.220 | 8.380 | 8.020 | 8.380 | 8.032 | 2,268 |
| 2024-02-13 | 8.400 | 8.400 | 8.220 | 8.360 | 8.013 | 714 |
| 2024-02-12 | 8.600 | 8.600 | 8.340 | 8.400 | 8.051 | 1,264 |
| 2024-02-09 | 8.600 | 8.620 | 8.280 | 8.600 | 8.243 | 1,749 |
| 2024-02-08 | 8.520 | 8.780 | 8.380 | 8.600 | 8.243 | 5,650 |
| 2024-02-07 | 8.820 | 8.820 | 8.500 | 8.500 | 8.147 | 1,779 |
| 2024-02-06 | 8.640 | 8.800 | 8.600 | 8.800 | 8.435 | 713 |
| 2024-02-05 | 8.760 | 8.820 | 8.640 | 8.640 | 8.281 | 1,488 |
| 2024-02-02 | 8.800 | 8.860 | 8.580 | 8.740 | 8.377 | 2,222 |
| 2024-02-01 | 9.220 | 9.220 | 8.560 | 8.800 | 8.435 | 4,934 |
| 2024-01-31 | 9.380 | 9.400 | 9.200 | 9.220 | 8.837 | 1,012 |
| 2024-01-30 | 9.220 | 9.400 | 9.200 | 9.360 | 8.971 | 1,789 |
| 2024-01-29 | 9.320 | 9.320 | 9.200 | 9.220 | 8.837 | 2,358 |
| 2024-01-26 | 9.500 | 9.500 | 9.300 | 9.320 | 8.933 | 1,762 |
| 2024-01-25 | 9.440 | 9.600 | 9.400 | 9.480 | 9.086 | 1,050 |
| 2024-01-24 | 9.300 | 9.440 | 9.300 | 9.300 | 8.914 | 735 |
| 2024-01-23 | 9.300 | 9.480 | 9.220 | 9.280 | 8.895 | 619 |
| 2024-01-22 | 9.560 | 9.620 | 9.200 | 9.200 | 8.818 | 3,665 |
| 2024-01-19 | 9.480 | 9.600 | 9.460 | 9.560 | 9.163 | 2,850 |
| 2024-01-18 | 9.400 | 9.500 | 9.300 | 9.460 | 9.067 | 4,018 |
| 2024-01-17 | 9.300 | 9.400 | 9.100 | 9.220 | 8.837 | 3,490 |
| 2024-01-16 | 9.280 | 9.500 | 9.000 | 9.300 | 8.914 | 5,675 |
| 2024-01-15 | 9.000 | 9.300 | 9.000 | 9.260 | 8.876 | 7,865 |
| 2024-01-12 | 8.580 | 9.000 | 8.580 | 8.980 | 8.607 | 8,628 |
| 2024-01-11 | 8.500 | 8.520 | 8.480 | 8.520 | 8.166 | 4,957 |
| 2024-01-10 | 8.660 | 8.660 | 8.440 | 8.500 | 8.147 | 2,186 |
| 2024-01-09 | 8.560 | 8.700 | 8.560 | 8.640 | 8.281 | 2,590 |
| 2024-01-08 | 8.340 | 8.760 | 8.280 | 8.560 | 8.205 | 6,126 |
| 2024-01-05 | 8.280 | 8.280 | 8.060 | 8.240 | 7.898 | 4,702 |
| 2024-01-04 | 8.080 | 8.340 | 8.080 | 8.260 | 7.917 | 3,338 |
| 2024-01-03 | 8.180 | 8.260 | 8.040 | 8.080 | 7.745 | 3,293 |
| 2024-01-02 | 7.800 | 8.200 | 7.800 | 8.180 | 7.840 | 6,259 |
| 2023-12-29 | 7.760 | 7.820 | 7.760 | 7.800 | 7.476 | 3,577 |
| 2023-12-28 | 7.720 | 7.760 | 7.660 | 7.760 | 7.438 | 3,548 |
| 2023-12-27 | 7.700 | 7.780 | 7.640 | 7.720 | 7.399 | 13,877 |
| 2023-12-22 | 7.820 | 7.860 | 7.660 | 7.700 | 7.380 | 4,959 |
| 2023-12-21 | 7.940 | 7.940 | 7.560 | 7.820 | 7.495 | 10,669 |
| 2023-12-20 | 7.920 | 8.000 | 7.840 | 7.900 | 7.572 | 6,742 |
| 2023-12-19 | 7.920 | 8.000 | 7.880 | 7.920 | 7.591 | 3,034 |
| 2023-12-18 | 7.980 | 7.980 | 7.880 | 7.980 | 7.649 | 1,386 |
| 2023-12-15 | 7.980 | 8.000 | 7.880 | 7.920 | 7.591 | 3,709 |
| 2023-12-14 | 7.800 | 7.960 | 7.800 | 7.960 | 7.630 | 1,778 |
| 2023-12-13 | 8.000 | 8.000 | 7.480 | 7.600 | 7.284 | 10,715 |
| 2023-12-12 | 8.120 | 8.140 | 7.920 | 7.980 | 7.649 | 3,517 |
| 2023-12-11 | 8.260 | 8.260 | 8.120 | 8.180 | 7.840 | 872 |
| 2023-12-08 | 8.240 | 8.260 | 8.160 | 8.200 | 7.860 | 594 |
| 2023-12-07 | 8.240 | 8.260 | 8.100 | 8.240 | 7.898 | 869 |
| 2023-12-05 | 8.200 | 8.200 | 8.060 | 8.180 | 7.840 | 504 |
| 2023-12-04 | 8.260 | 8.340 | 8.040 | 8.200 | 7.860 | 1,276 |
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.