Metsa Board Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	9.800	10.100	9.720	10.050	9.184	4,590
2022-04-06	10.000	10.000	9.740	9.800	8.956	3,049
2022-04-05	9.820	10.000	9.820	10.000	9.138	8,847
2022-04-04	9.860	9.940	9.800	9.820	8.974	1,555
2022-04-01	9.660	9.820	9.660	9.800	8.956	1,225
2022-03-31	9.620	10.000	9.620	9.900	9.047	932
2022-03-30	9.840	9.840	9.460	9.500	8.681	4,111
2022-03-29	9.940	9.940	9.800	9.840	8.992	2,055
2022-03-28	9.480	9.940	9.460	9.920	9.065	2,179
2022-03-25	10.250	10.250	9.580	9.580	8.754	1,046
2022-03-24	9.960	10.300	9.840	10.250	8.992	5,000
2022-03-23	10.300	10.300	9.720	9.800	8.597	4,308
2022-03-22	9.980	10.300	9.820	9.940	8.720	4,965
2022-03-21	9.520	9.960	9.520	9.880	8.667	4,269
2022-03-18	9.560	9.580	9.360	9.440	8.281	1,082
2022-03-17	9.520	9.540	9.280	9.280	8.141	1,234
2022-03-16	9.200	9.540	9.200	9.500	8.334	1,934
2022-03-15	9.500	9.500	8.940	8.940	7.843	3,010
2022-03-14	9.480	9.500	9.260	9.500	8.334	1,719
2022-03-11	9.280	9.480	8.920	9.060	7.948	3,219
2022-03-10	9.180	9.240	8.720	9.160	8.036	3,458
2022-03-09	8.480	8.920	8.380	8.920	7.825	7,786
2022-03-08	8.320	8.700	8.080	8.280	7.264	9,480
2022-03-07	8.000	8.340	7.660	8.280	7.264	10,925
2022-03-04	8.220	8.240	8.000	8.000	7.018	7,643
2022-03-03	8.220	8.460	8.160	8.200	7.194	5,632
2022-03-02	8.300	8.420	8.040	8.420	7.387	12,370
2022-03-01	8.980	9.220	8.480	8.500	7.457	9,557
2022-02-28	9.040	9.040	8.720	8.900	7.808	7,883
2022-02-25	8.600	9.100	8.600	9.080	7.966	6,423
2022-02-24	8.900	9.020	8.640	8.700	7.632	13,962
2022-02-23	9.200	9.320	9.200	9.300	8.159	1,311
2022-02-22	9.160	9.280	9.000	9.280	8.141	3,671
2022-02-21	9.480	9.520	9.320	9.320	8.176	4,225
2022-02-18	9.480	9.600	9.480	9.480	8.317	1,166
2022-02-17	9.760	9.760	9.480	9.480	8.317	4,867
2022-02-16	9.660	9.800	9.640	9.680	8.492	2,277
2022-02-15	9.580	9.700	9.480	9.680	8.492	5,376
2022-02-14	9.700	9.700	9.420	9.580	8.404	2,836
2022-02-11	10.150	10.200	9.600	9.840	8.632	10,422
2022-02-10	10.100	10.250	9.900	10.000	8.773	3,809
2022-02-09	10.000	10.300	10.000	10.100	8.860	12,049
2022-02-08	10.000	10.100	10.000	10.000	8.773	1,904
2022-02-07	9.980	10.050	9.900	10.000	8.773	7,897
2022-02-04	9.980	9.980	9.820	9.920	8.703	2,706
2022-02-03	9.900	9.900	9.820	9.840	8.632	1,447
2022-02-02	9.800	9.940	9.800	9.880	8.667	4,105
2022-02-01	9.900	9.900	9.780	9.780	8.580	2,863
2022-01-31	9.780	9.900	9.640	9.780	8.580	3,844
2022-01-28	9.620	9.800	9.620	9.800	8.597	4,763
2022-01-27	9.680	9.740	9.520	9.660	8.474	2,002
2022-01-26	9.500	9.920	9.500	9.700	8.510	7,403
2022-01-25	9.120	9.660	9.120	9.500	8.334	6,093
2022-01-24	9.520	9.520	8.900	9.100	7.983	16,167
2022-01-21	9.760	9.760	9.300	9.520	8.352	7,767
2022-01-20	9.720	9.900	9.640	9.760	8.562	5,187
2022-01-19	9.780	9.780	9.700	9.700	8.510	4,083
2022-01-18	9.680	9.740	9.580	9.720	8.527	1,140
2022-01-17	9.580	9.800	9.580	9.680	8.492	3,425
2022-01-14	9.580	9.580	9.360	9.580	8.404	1,150

← NewerPage 20 of 22 · 1,262 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.