Metsa Board Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.080	4.230	4.080	4.200	4.200	912
2026-07-23	4.250	4.250	4.010	4.070	4.070	573
2026-07-22	4.230	4.250	4.080	4.140	4.140	1,812
2026-07-21	4.070	4.190	4.000	4.070	4.070	2,274
2026-07-20	4.070	4.100	4.070	4.070	4.070	1,861
2026-07-17	4.140	4.140	4.060	4.060	4.060	308
2026-07-16	4.150	4.190	4.060	4.060	4.060	467
2026-07-15	4.100	4.190	4.090	4.090	4.090	725
2026-07-14	4.160	4.160	4.100	4.120	4.120	494
2026-07-13	4.180	4.350	4.170	4.170	4.170	1,388
2026-07-10	4.090	4.150	4.080	4.080	4.080	336
2026-07-09	4.310	4.340	4.080	4.110	4.110	961
2026-07-08	4.190	4.250	4.180	4.240	4.240	2,628
2026-07-07	4.060	4.180	4.050	4.180	4.180	286
2026-07-06	4.050	4.260	3.960	4.060	4.060	5,734
2026-07-03	4.300	4.350	4.050	4.050	4.050	2,741
2026-07-02	4.060	4.260	4.040	4.060	4.060	1,037
2026-07-01	4.150	4.200	4.060	4.060	4.060	749
2026-06-30	4.450	4.450	4.080	4.140	4.140	695
2026-06-29	4.160	4.160	4.060	4.150	4.150	1,734
2026-06-26	4.140	4.150	4.100	4.150	4.150	1,638
2026-06-25	4.340	4.450	4.150	4.150	4.150	1,664
2026-06-24	4.300	4.460	4.250	4.340	4.340	2,417
2026-06-23	4.110	4.300	4.110	4.300	4.300	246
2026-06-22	4.300	4.460	4.200	4.200	4.200	4,756
2026-06-18	4.330	4.330	4.240	4.300	4.300	707
2026-06-17	4.290	4.400	4.240	4.310	4.310	1,242
2026-06-16	4.510	4.510	4.410	4.410	4.410	1,049
2026-06-15	4.610	4.750	4.510	4.510	4.510	3,298
2026-06-12	4.150	4.510	4.150	4.510	4.510	11,337
2026-06-11	4.390	4.390	4.230	4.280	4.280	1,399
2026-06-10	4.200	4.350	4.200	4.230	4.230	1,271
2026-06-09	4.220	4.260	4.150	4.260	4.260	1,048
2026-06-08	4.250	4.250	4.200	4.220	4.220	1,426
2026-06-05	4.280	4.290	4.250	4.250	4.250	240
2026-06-04	4.320	4.320	4.290	4.290	4.290	1,632
2026-06-03	4.290	4.320	4.270	4.280	4.280	1,584
2026-06-02	4.310	4.310	4.210	4.290	4.290	2,278
2026-06-01	4.390	4.450	4.190	4.190	4.190	2,459
2026-05-29	4.390	4.390	4.300	4.330	4.330	2,238
2026-05-28	4.400	4.400	4.300	4.340	4.340	2,622
2026-05-27	4.350	4.630	4.350	4.400	4.400	4,147
2026-05-26	4.480	4.480	4.350	4.410	4.410	1,340
2026-05-25	4.400	4.630	4.380	4.500	4.500	5,019
2026-05-22	4.380	4.540	4.380	4.380	4.380	1,502
2026-05-21	4.350	4.400	4.350	4.400	4.400	544
2026-05-20	4.260	4.490	4.260	4.350	4.350	1,990
2026-05-19	4.300	4.320	4.250	4.250	4.250	3,046
2026-05-18	4.320	4.420	4.320	4.380	4.380	1,011
2026-05-15	4.250	4.490	4.250	4.300	4.300	1,235
2026-05-13	4.420	4.480	4.350	4.350	4.350	1,539
2026-05-12	4.240	4.490	4.240	4.400	4.400	3,009
2026-05-11	4.350	4.350	4.180	4.240	4.240	2,102
2026-05-08	4.440	4.440	4.260	4.310	4.310	1,314
2026-05-07	4.360	4.480	4.320	4.440	4.440	548
2026-05-06	4.550	4.550	4.300	4.420	4.420	3,387
2026-05-05	4.340	4.500	4.340	4.460	4.460	1,294
2026-05-04	4.200	4.380	4.200	4.290	4.290	4,268
2026-04-30	4.400	4.490	4.200	4.200	4.200	4,443
2026-04-29	4.400	4.490	4.270	4.280	4.280	5,036

← NewerPage 2 of 21 · 1,259 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.