Metsa Board Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	8.660	8.660	8.480	8.540	7.804	2,027
2022-07-04	8.520	8.660	8.500	8.620	7.877	1,487
2022-07-01	8.600	8.620	8.480	8.480	7.749	1,171
2022-06-30	8.320	8.660	8.320	8.560	7.822	2,092
2022-06-29	9.100	9.100	8.500	8.600	7.859	2,520
2022-06-28	8.960	8.980	8.660	8.820	8.060	2,422
2022-06-27	8.400	9.200	8.400	8.840	8.078	7,153
2022-06-23	8.600	8.600	8.200	8.380	7.658	2,082
2022-06-22	8.760	8.760	8.460	8.560	7.822	3,130
2022-06-21	9.200	9.200	8.580	8.740	7.987	9,167
2022-06-20	8.340	9.200	8.200	9.200	8.407	7,793
2022-06-17	8.220	8.360	8.200	8.200	7.493	5,688
2022-06-16	8.600	8.720	8.220	8.220	7.512	4,413
2022-06-15	8.620	8.620	8.540	8.600	7.859	700
2022-06-14	9.000	9.020	8.340	8.620	7.877	6,834
2022-06-13	9.120	9.160	8.860	9.000	8.224	2,934
2022-06-10	9.460	9.460	9.140	9.140	8.352	1,708
2022-06-09	9.880	9.880	9.140	9.460	8.645	6,622
2022-06-08	9.960	9.960	9.900	9.900	9.047	356
2022-06-07	9.920	9.960	9.880	9.960	9.102	1,061
2022-06-06	9.920	9.960	9.900	9.960	9.102	2,889
2022-06-03	9.860	10.100	9.860	9.900	9.047	1,216
2022-06-02	9.880	9.880	9.760	9.860	9.010	582
2022-06-01	9.840	9.880	9.800	9.880	9.029	1,464
2022-05-31	10.500	10.500	9.800	9.840	8.992	3,082
2022-05-30	10.300	10.500	10.250	10.350	9.458	2,735
2022-05-27	10.300	10.300	10.200	10.200	9.321	1,528
2022-05-25	10.150	10.500	10.150	10.250	9.367	5,016
2022-05-24	10.200	10.400	10.150	10.150	9.275	834
2022-05-23	10.100	10.250	10.100	10.250	9.367	795
2022-05-20	10.050	10.250	9.960	10.150	9.275	558
2022-05-19	10.150	10.250	10.000	10.050	9.184	343
2022-05-18	10.400	10.500	10.300	10.300	9.412	1,497
2022-05-17	10.300	10.500	10.250	10.400	9.504	3,286
2022-05-16	10.100	10.300	10.100	10.300	9.412	6,121
2022-05-13	10.000	10.200	9.980	10.100	9.230	2,789
2022-05-12	9.920	9.920	9.700	9.920	9.065	1,638
2022-05-11	9.800	10.200	9.780	9.920	9.065	5,279
2022-05-10	9.700	9.940	9.500	9.820	8.974	3,979
2022-05-09	9.820	9.900	9.700	9.740	8.901	5,211
2022-05-06	10.050	10.150	9.760	9.920	9.065	21,642
2022-05-05	10.300	10.500	10.150	10.150	9.275	3,103
2022-05-04	10.300	10.300	9.960	10.300	9.412	4,199
2022-05-03	10.300	10.400	10.150	10.300	9.412	2,090
2022-05-02	10.500	10.500	9.900	10.250	9.367	3,433
2022-04-29	10.050	10.450	10.050	10.400	9.504	9,600
2022-04-28	9.960	9.980	9.800	9.840	8.992	1,283
2022-04-27	9.580	9.940	9.420	9.940	9.083	3,406
2022-04-26	9.540	9.900	9.540	9.660	8.828	2,716
2022-04-25	10.100	10.100	9.500	9.520	8.700	3,994
2022-04-22	10.150	10.300	10.050	10.050	9.184	1,668
2022-04-21	10.250	10.400	10.000	10.150	9.275	905
2022-04-20	9.920	10.400	9.920	10.250	9.367	3,040
2022-04-19	9.820	10.150	9.820	9.920	9.065	2,942
2022-04-14	10.000	10.100	9.580	9.800	8.956	2,111
2022-04-13	9.880	9.880	9.720	9.880	9.029	1,119
2022-04-12	9.800	10.000	9.740	9.880	9.029	903
2022-04-11	9.900	10.100	9.760	9.860	9.010	1,947
2022-04-08	10.250	10.300	9.520	9.860	9.010	11,682
2022-04-07	9.800	10.100	9.720	10.050	9.184	4,590

← NewerPage 19 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.