Metsa Board Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.060	9.160	8.760	9.060	8.684	1,460
2023-09-08	9.160	9.160	8.740	9.060	8.684	204
2023-09-07	8.980	9.200	8.980	9.160	8.780	599
2023-09-06	9.000	9.000	8.980	8.980	8.607	194
2023-09-05	9.100	9.100	9.000	9.000	8.626	206
2023-09-04	8.940	9.200	8.940	9.100	8.722	1,967
2023-09-01	8.980	8.980	8.740	8.920	8.550	2,598
2023-08-31	9.060	9.060	8.700	8.880	8.511	1,589
2023-08-30	9.020	9.060	8.840	9.060	8.684	1,020
2023-08-29	9.100	9.100	8.980	9.020	8.646	1,794
2023-08-28	8.940	9.160	8.740	9.160	8.780	1,864
2023-08-25	9.040	9.040	8.940	9.040	8.665	42
2023-08-24	8.800	8.960	8.800	8.940	8.569	1,173
2023-08-23	8.920	8.960	8.800	8.960	8.588	409
2023-08-22	8.760	8.960	8.760	8.900	8.530	1,012
2023-08-21	9.000	9.020	8.700	8.700	8.339	2,066
2023-08-18	9.100	9.100	9.060	9.060	8.684	90
2023-08-17	8.780	9.200	8.780	9.120	8.741	2,027
2023-08-16	9.100	9.120	8.760	8.760	8.396	1,111
2023-08-15	8.900	9.140	8.860	9.100	8.722	498
2023-08-14	8.940	9.200	8.900	8.900	8.530	311
2023-08-11	9.200	9.200	9.000	9.000	8.626	252
2023-08-10	9.160	9.200	9.120	9.200	8.818	116
2023-08-09	9.280	9.280	9.160	9.200	8.818	237
2023-08-08	9.100	9.240	9.000	9.240	8.856	173
2023-08-07	9.040	9.160	9.040	9.100	8.722	337
2023-08-04	8.920	9.220	8.820	9.040	8.665	2,252
2023-08-03	9.100	9.180	8.880	8.940	8.569	1,901
2023-08-02	9.140	9.260	9.140	9.200	8.818	1,194
2023-08-01	9.300	9.300	9.040	9.200	8.818	5,873
2023-07-31	9.420	9.680	9.060	9.340	8.952	9,582
2023-07-28	9.700	9.800	9.520	9.800	9.393	3,569
2023-07-27	9.880	9.880	9.700	9.860	9.451	1,126
2023-07-26	9.800	9.900	9.700	9.860	9.451	1,078
2023-07-25	9.800	10.050	9.720	9.800	9.393	1,701
2023-07-24	9.800	9.940	9.800	9.800	9.393	2,246
2023-07-21	10.250	10.250	9.700	9.800	9.393	2,080
2023-07-20	10.500	10.500	10.300	10.300	9.872	516
2023-07-19	10.250	10.500	10.200	10.350	9.920	755
2023-07-18	10.500	10.500	10.200	10.450	10.016	295
2023-07-17	10.500	10.500	10.150	10.450	10.016	1,408
2023-07-14	10.500	10.550	10.250	10.500	10.064	507
2023-07-13	10.350	10.700	10.300	10.500	10.064	683
2023-07-12	10.350	10.350	10.250	10.350	9.920	727
2023-07-11	10.350	10.350	10.200	10.350	9.920	494
2023-07-10	10.300	10.350	10.300	10.350	9.920	483
2023-07-07	10.300	10.400	10.300	10.300	9.872	507
2023-07-06	10.300	10.500	10.300	10.300	9.872	502
2023-07-05	10.250	10.300	10.200	10.200	9.777	190
2023-07-04	10.300	10.300	10.200	10.200	9.777	524
2023-07-03	10.200	10.300	10.100	10.200	9.777	708
2023-06-30	10.500	10.500	10.100	10.300	9.872	412
2023-06-29	10.300	10.350	10.000	10.350	9.920	560
2023-06-28	10.300	10.600	10.250	10.350	9.920	765
2023-06-27	10.150	10.300	10.000	10.050	9.633	851
2023-06-26	10.150	10.300	10.000	10.150	9.729	4,686
2023-06-22	10.000	11.000	10.000	10.900	10.447	4,264
2023-06-21	9.920	10.200	9.920	10.000	9.585	1,696
2023-06-20	10.200	10.200	9.900	9.920	9.508	920
2023-06-19	10.200	10.300	10.150	10.250	9.824	640

← NewerPage 14 of 21 · 1,258 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.