Metsa Board Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	9.460	9.460	9.180	9.220	8.426	1,360
2022-09-26	10.000	10.000	9.100	9.460	8.645	1,015
2022-09-23	9.620	9.620	9.200	9.200	8.407	2,958
2022-09-22	9.820	9.820	9.600	9.800	8.956	1,015
2022-09-21	10.000	10.050	9.680	9.940	9.083	1,512
2022-09-20	10.000	10.100	10.000	10.050	9.184	3,227
2022-09-19	9.680	10.350	9.600	10.000	9.138	13,741
2022-09-16	9.980	9.980	9.580	9.600	8.773	868
2022-09-15	9.760	10.000	9.740	9.920	9.065	3,165
2022-09-14	9.840	9.860	9.520	9.760	8.919	4,823
2022-09-13	9.640	9.900	9.640	9.820	8.974	1,696
2022-09-12	9.400	9.640	9.400	9.560	8.736	1,507
2022-09-09	9.320	9.440	9.220	9.400	8.590	2,523
2022-09-08	9.240	9.380	9.200	9.300	8.499	2,515
2022-09-07	9.600	9.600	8.960	9.120	8.334	1,782
2022-09-06	9.040	9.220	9.000	9.220	8.426	2,768
2022-09-05	9.300	9.400	9.060	9.280	8.480	5,205
2022-09-02	9.360	9.400	9.220	9.300	8.499	1,719
2022-09-01	9.640	9.640	9.280	9.360	8.553	1,341
2022-08-31	9.700	9.800	9.500	9.760	8.919	4,984
2022-08-30	9.540	9.700	9.540	9.700	8.864	1,305
2022-08-29	10.000	10.000	9.440	9.600	8.773	3,097
2022-08-26	9.600	10.050	9.600	9.860	9.010	2,275
2022-08-25	9.500	10.000	9.500	10.000	9.138	5,929
2022-08-24	9.840	9.840	9.440	9.440	8.627	2,255
2022-08-23	9.620	9.920	9.620	9.840	8.992	3,428
2022-08-22	9.980	9.980	9.400	9.600	8.773	1,789
2022-08-19	9.360	9.800	9.240	9.800	8.956	2,032
2022-08-18	9.700	9.800	9.600	9.720	8.882	1,675
2022-08-17	9.800	9.800	9.700	9.700	8.864	1,165
2022-08-16	9.940	9.940	9.720	9.800	8.956	1,213
2022-08-15	10.250	10.250	9.680	9.920	9.065	2,728
2022-08-12	10.050	10.050	9.880	9.940	9.083	579
2022-08-11	9.920	10.050	9.880	9.900	9.047	1,103
2022-08-10	9.900	9.980	9.720	9.980	9.120	1,342
2022-08-09	9.860	9.860	9.640	9.640	8.809	490
2022-08-08	9.860	9.940	9.620	9.800	8.956	2,442
2022-08-05	9.840	9.840	9.560	9.760	8.919	1,381
2022-08-04	9.760	9.960	9.560	9.600	8.773	3,109
2022-08-03	10.000	10.000	9.600	9.760	8.919	1,912
2022-08-02	9.800	9.840	9.180	9.720	8.882	7,253
2022-08-01	9.960	10.000	9.700	9.800	8.956	5,345
2022-07-29	9.500	10.250	9.420	9.940	9.083	12,410
2022-07-28	8.940	9.400	8.940	9.300	8.499	5,734
2022-07-27	8.920	8.980	8.840	8.900	8.133	1,113
2022-07-26	8.980	8.980	8.740	8.900	8.133	5,696
2022-07-25	8.840	8.960	8.840	8.960	8.188	408
2022-07-22	8.920	9.100	8.720	8.920	8.151	2,770
2022-07-21	9.000	9.000	8.780	8.920	8.151	4,389
2022-07-20	8.860	8.960	8.820	8.820	8.060	2,269
2022-07-19	8.760	8.860	8.600	8.820	8.060	451
2022-07-18	8.780	8.900	8.680	8.760	8.005	2,230
2022-07-15	8.620	8.780	8.600	8.780	8.023	1,088
2022-07-14	8.460	8.580	8.460	8.560	7.822	1,901
2022-07-13	8.620	8.620	8.420	8.460	7.731	1,390
2022-07-12	8.420	8.620	8.380	8.620	7.877	404
2022-07-11	8.620	8.620	8.380	8.420	7.694	12,549
2022-07-08	8.600	8.620	8.440	8.620	7.877	1,388
2022-07-07	8.660	8.700	8.580	8.580	7.841	486
2022-07-06	8.400	8.560	8.360	8.560	7.822	1,635

← NewerPage 18 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.