Metsa Board Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	9.740	9.960	9.680	9.860	9.010	5,088
2022-12-20	9.600	9.700	9.600	9.700	8.864	432
2022-12-19	9.600	9.620	9.580	9.600	8.773	654
2022-12-16	9.600	9.600	9.520	9.560	8.736	1,148
2022-12-15	9.700	9.700	9.540	9.540	8.718	2,222
2022-12-14	9.620	9.680	9.540	9.680	8.846	3,307
2022-12-13	9.600	9.640	9.560	9.600	8.773	912
2022-12-12	9.520	9.660	9.520	9.600	8.773	1,460
2022-12-09	9.560	9.700	9.540	9.700	8.864	1,132
2022-12-08	9.540	9.640	9.500	9.640	8.809	847
2022-12-07	9.780	9.800	9.500	9.620	8.791	8,268
2022-12-05	9.820	9.820	9.740	9.780	8.937	459
2022-12-02	9.840	9.840	9.660	9.800	8.956	702
2022-12-01	9.860	9.900	9.760	9.840	8.992	2,789
2022-11-30	9.720	9.900	9.700	9.860	9.010	969
2022-11-29	9.700	9.900	9.660	9.840	8.992	3,694
2022-11-28	9.640	9.660	9.440	9.440	8.627	1,548
2022-11-25	9.600	9.720	9.600	9.640	8.809	1,717
2022-11-24	9.560	9.700	9.560	9.600	8.773	527
2022-11-23	9.960	9.960	9.440	9.660	8.828	7,510
2022-11-22	9.760	9.960	9.700	9.940	9.083	4,355
2022-11-21	9.700	9.780	9.700	9.740	8.901	3,098
2022-11-18	9.420	9.600	9.420	9.520	8.700	1,149
2022-11-17	9.400	9.500	9.400	9.400	8.590	1,365
2022-11-16	9.460	9.500	9.400	9.400	8.590	1,936
2022-11-15	9.580	9.580	9.440	9.460	8.645	1,090
2022-11-14	9.580	9.580	9.440	9.460	8.645	1,324
2022-11-11	9.500	9.600	9.500	9.540	8.718	1,686
2022-11-10	9.660	9.660	9.220	9.500	8.681	2,805
2022-11-09	9.700	9.760	9.640	9.640	8.809	2,144
2022-11-08	9.720	9.820	9.660	9.660	8.828	1,036
2022-11-07	9.620	9.720	9.440	9.720	8.882	4,591
2022-11-04	9.660	9.720	9.600	9.620	8.791	1,747
2022-11-03	9.900	9.900	9.480	9.660	8.828	2,690
2022-11-02	9.900	9.900	9.600	9.900	9.047	523
2022-11-01	9.840	9.900	9.740	9.900	9.047	1,020
2022-10-31	9.700	10.050	9.700	9.840	8.992	836
2022-10-28	9.720	9.740	9.360	9.700	8.864	2,821
2022-10-27	9.900	10.300	9.580	9.700	8.864	8,354
2022-10-26	9.620	9.860	9.620	9.660	8.828	4,497
2022-10-25	9.500	9.740	9.480	9.620	8.791	2,347
2022-10-24	9.300	9.500	9.300	9.480	8.663	2,141
2022-10-21	9.500	9.660	9.200	9.260	8.462	1,813
2022-10-20	9.620	9.840	9.600	9.600	8.773	1,012
2022-10-19	9.620	9.800	9.600	9.620	8.791	683
2022-10-18	10.100	10.100	9.600	9.600	8.773	1,576
2022-10-17	10.150	10.300	9.660	9.760	8.919	5,856
2022-10-14	10.100	10.300	9.940	10.150	9.275	1,806
2022-10-13	10.200	10.200	10.000	10.000	9.138	514
2022-10-12	9.980	10.250	9.980	10.100	9.230	2,212
2022-10-11	10.150	10.150	9.980	9.980	9.120	1,581
2022-10-10	10.100	10.150	9.980	10.150	9.275	1,629
2022-10-07	9.960	10.100	9.960	10.100	9.230	5,761
2022-10-06	10.000	10.000	9.720	9.740	8.901	1,233
2022-10-05	10.000	10.000	9.860	10.000	9.138	3,074
2022-10-04	10.000	10.150	10.000	10.000	9.138	2,780
2022-10-03	9.320	9.800	9.300	9.800	8.956	3,544
2022-09-30	9.180	9.360	9.080	9.320	8.517	774
2022-09-29	9.540	9.540	9.160	9.200	8.407	1,589
2022-09-28	9.440	9.540	9.100	9.540	8.718	1,520

← NewerPage 17 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.