Metsa Board Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	10.850	10.850	10.550	10.550	10.112	544
2023-06-14	10.700	10.850	10.650	10.850	10.400	998
2023-06-13	10.700	11.000	10.700	10.850	10.400	835
2023-06-12	11.000	11.000	10.450	10.700	10.256	1,876
2023-06-09	10.850	10.850	10.400	10.800	10.352	1,108
2023-06-08	10.700	11.000	10.600	10.850	10.400	1,050
2023-06-07	11.000	11.000	10.650	10.700	10.256	442
2023-06-06	10.550	11.000	10.550	10.950	10.495	618
2023-06-05	10.600	10.800	10.550	10.550	10.112	1,400
2023-06-02	10.550	11.350	10.500	10.700	10.256	3,014
2023-06-01	10.600	10.650	10.400	10.550	10.112	1,122
2023-05-31	10.750	11.100	10.500	10.600	10.160	1,050
2023-05-30	11.100	11.100	10.600	11.050	10.591	1,837
2023-05-29	10.700	11.950	10.700	11.300	10.831	1,746
2023-05-26	10.600	11.000	10.600	10.650	10.208	132
2023-05-25	10.550	10.850	10.550	10.800	10.352	443
2023-05-24	10.850	10.950	10.500	10.850	10.400	1,336
2023-05-23	11.200	11.200	10.800	11.150	10.687	832
2023-05-22	11.000	11.000	10.500	10.600	10.160	1,442
2023-05-19	11.150	11.150	10.800	11.150	10.687	1,454
2023-05-17	11.200	11.500	11.150	11.150	10.687	1,008
2023-05-16	11.900	11.900	11.400	11.500	11.023	1,351
2023-05-15	11.500	11.800	11.150	11.800	11.310	7,571
2023-05-12	11.600	11.700	11.500	11.600	11.118	984
2023-05-11	11.600	11.700	11.600	11.600	11.118	2,224
2023-05-10	11.150	11.500	11.150	11.450	10.975	2,785
2023-05-09	11.100	11.200	10.550	11.150	10.687	2,269
2023-05-08	10.700	11.100	10.550	11.100	10.639	1,563
2023-05-05	10.500	10.700	10.500	10.700	10.256	850
2023-05-04	10.700	10.750	10.400	10.700	10.256	1,890
2023-05-03	10.600	10.750	10.450	10.750	10.304	1,413
2023-05-02	10.650	10.850	10.550	10.600	10.160	1,146
2023-04-28	10.400	11.100	10.400	10.650	10.208	1,793
2023-04-27	10.500	10.550	10.350	10.400	9.968	2,214
2023-04-26	10.650	10.650	10.500	10.550	10.112	1,142
2023-04-25	10.700	11.000	10.450	10.650	10.208	4,522
2023-04-24	10.050	10.650	10.050	10.650	10.208	3,770
2023-04-21	10.550	10.550	10.050	10.050	9.633	675
2023-04-20	11.100	11.100	10.000	10.500	10.064	9,011
2023-04-19	11.100	11.100	10.900	11.000	10.543	719
2023-04-18	10.850	11.150	10.850	11.100	10.639	2,579
2023-04-17	10.550	11.000	10.550	10.700	10.256	2,395
2023-04-14	11.000	11.000	10.400	10.550	10.112	3,762
2023-04-13	11.350	11.350	10.600	11.000	10.543	3,394
2023-04-12	11.900	12.000	11.450	11.450	10.975	12,190
2023-04-11	12.000	12.300	11.700	12.200	11.693	8,907
2023-04-06	12.250	12.500	12.000	12.500	11.981	8,113
2023-04-05	12.450	12.450	11.700	12.300	11.789	932
2023-04-04	12.300	12.500	12.000	12.450	11.933	1,524
2023-04-03	12.300	12.500	12.250	12.250	11.741	3,047
2023-03-31	11.900	12.300	11.900	12.300	11.789	3,164
2023-03-30	12.150	12.250	11.800	11.800	11.310	2,378
2023-03-29	12.050	12.400	12.000	12.150	11.646	3,073
2023-03-28	11.650	12.000	11.650	12.000	11.502	1,024
2023-03-27	12.000	12.000	11.500	11.500	11.023	919
2023-03-24	12.400	12.400	11.300	11.500	11.023	7,822
2023-03-23	12.450	12.950	12.450	12.450	11.377	2,295
2023-03-22	12.200	12.500	11.800	12.450	11.377	1,886
2023-03-21	12.000	12.250	12.000	12.100	11.057	3,120
2023-03-20	11.800	12.000	11.550	12.000	10.966	1,943

← NewerPage 15 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.