Metsa Board Oyj A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	8.220	8.260	8.220	8.260	7.917	72
2023-11-30	8.120	8.240	8.120	8.240	7.898	258
2023-11-29	8.340	8.340	8.220	8.280	7.936	837
2023-11-28	8.080	8.100	8.020	8.040	7.706	371
2023-11-27	8.100	8.100	8.080	8.080	7.745	500
2023-11-24	8.080	8.120	8.040	8.040	7.706	591
2023-11-23	8.100	8.180	8.040	8.040	7.706	1,754
2023-11-22	8.320	8.320	8.140	8.200	7.860	1,531
2023-11-21	8.480	8.480	8.300	8.320	7.975	594
2023-11-20	8.460	8.480	8.400	8.480	8.128	1,259
2023-11-17	8.320	8.400	8.280	8.400	8.051	557
2023-11-16	8.200	8.360	8.200	8.240	7.898	411
2023-11-15	8.420	8.440	8.320	8.320	7.975	1,934
2023-11-14	8.160	8.400	8.160	8.400	8.051	413
2023-11-13	8.100	8.160	8.000	8.160	7.821	2,003
2023-11-10	8.200	8.200	8.060	8.100	7.764	1,017
2023-11-09	8.360	8.360	7.880	8.200	7.860	3,172
2023-11-08	8.340	8.340	8.240	8.260	7.917	86
2023-11-07	8.340	8.360	8.240	8.340	7.994	212
2023-11-06	8.360	8.360	8.300	8.340	7.994	2,116
2023-11-03	8.300	8.460	8.300	8.300	7.955	1,778
2023-11-02	8.280	8.400	8.280	8.360	8.013	1,599
2023-11-01	8.260	8.260	8.140	8.140	7.802	989
2023-10-31	8.420	8.420	8.180	8.180	7.840	2,180
2023-10-30	8.160	8.400	8.160	8.200	7.860	1,087
2023-10-27	7.980	8.100	7.520	8.080	7.745	992
2023-10-26	8.520	8.520	7.780	7.900	7.572	4,756
2023-10-25	8.800	8.800	8.520	8.520	8.166	628
2023-10-24	8.360	8.740	8.360	8.740	8.377	2,545
2023-10-23	8.780	8.780	8.220	8.240	7.898	2,080
2023-10-20	8.860	8.880	8.760	8.780	8.415	421
2023-10-19	8.920	8.920	8.700	8.820	8.454	693
2023-10-18	8.780	8.920	8.760	8.760	8.396	960
2023-10-17	9.080	9.080	8.760	8.760	8.396	243
2023-10-16	9.200	9.200	9.060	9.080	8.703	5,338
2023-10-13	9.340	9.340	8.880	9.200	8.818	2,359
2023-10-12	9.300	9.360	9.300	9.340	8.952	1,481
2023-10-11	9.120	9.380	9.120	9.300	8.914	2,569
2023-10-10	8.980	9.100	8.980	9.040	8.665	1,133
2023-10-09	9.000	9.020	8.980	9.000	8.626	872
2023-10-06	8.980	9.000	8.900	9.000	8.626	706
2023-10-05	8.840	9.080	8.660	8.880	8.511	557
2023-10-04	8.960	9.020	8.840	8.840	8.473	598
2023-10-03	9.000	9.120	8.940	8.940	8.569	2,403
2023-10-02	8.960	9.080	8.960	9.000	8.626	837
2023-09-29	9.100	9.100	8.900	8.960	8.588	1,276
2023-09-28	8.800	8.960	8.800	8.820	8.454	509
2023-09-27	8.900	8.900	8.720	8.800	8.435	1,355
2023-09-26	8.980	8.980	8.740	8.840	8.473	2,385
2023-09-25	9.080	9.080	8.820	8.860	8.492	1,305
2023-09-22	8.900	9.000	8.820	9.000	8.626	3,545
2023-09-21	8.980	9.080	8.980	8.980	8.607	1,667
2023-09-20	8.980	9.060	8.800	9.060	8.684	2,121
2023-09-19	9.060	9.080	8.960	8.980	8.607	469
2023-09-18	9.080	9.080	8.900	9.060	8.684	1,233
2023-09-15	8.860	9.100	8.860	9.080	8.703	1,475
2023-09-14	8.780	8.980	8.780	8.960	8.588	325
2023-09-13	8.920	8.920	8.740	8.880	8.511	501
2023-09-12	9.060	9.060	8.740	8.920	8.550	2,730
2023-09-11	9.060	9.160	8.760	9.060	8.684	1,460

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.