Metsa Board Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	9.460	9.700	9.460	9.600	8.422	5,854
2022-01-12	9.460	9.460	9.160	9.460	8.299	1,368
2022-01-11	9.420	9.500	9.300	9.460	8.299	1,447
2022-01-10	9.480	9.480	9.000	9.420	8.264	5,768
2022-01-07	9.360	9.480	9.340	9.480	8.317	1,542
2022-01-05	9.360	9.560	9.360	9.380	8.229	3,454
2022-01-04	9.400	9.400	9.180	9.360	8.211	3,148
2022-01-03	9.380	9.420	9.060	9.400	8.246	5,091
2021-12-30	9.380	9.400	9.220	9.380	8.229	2,355
2021-12-29	9.380	9.400	9.240	9.360	8.211	1,096
2021-12-28	9.600	9.600	9.380	9.380	8.229	5,680
2021-12-27	9.440	9.500	9.380	9.500	8.334	1,472
2021-12-23	9.400	9.520	9.320	9.440	8.281	1,411
2021-12-22	9.320	9.560	9.000	9.420	8.264	4,949
2021-12-21	9.140	9.560	9.100	9.380	8.229	6,121
2021-12-20	9.240	9.240	8.920	9.160	8.036	3,917
2021-12-17	9.460	9.520	9.280	9.280	8.141	4,427
2021-12-16	9.500	9.500	9.400	9.400	8.246	582
2021-12-15	9.440	9.440	9.320	9.440	8.281	503
2021-12-14	9.500	9.780	9.440	9.540	8.369	1,297
2021-12-13	9.700	9.800	9.680	9.720	8.527	1,847
2021-12-10	9.640	9.700	9.540	9.660	8.474	1,846
2021-12-09	9.700	9.700	9.420	9.420	8.264	1,025
2021-12-08	9.640	9.740	9.360	9.680	8.492	1,449
2021-12-07	9.440	9.600	9.440	9.600	8.422	913
2021-12-03	9.600	9.600	9.440	9.440	8.281	196
2021-12-02	9.640	9.640	9.420	9.520	8.352	1,716
2021-12-01	9.600	9.700	9.360	9.480	8.317	2,009
2021-11-30	9.360	9.360	9.220	9.240	8.106	1,224
2021-11-29	9.200	9.480	9.200	9.220	8.088	2,815
2021-11-26	9.760	9.760	9.280	9.340	8.194	3,757
2021-11-25	9.800	9.800	9.700	9.740	8.545	1,030
2021-11-24	9.620	9.900	9.620	9.800	8.597	1,469
2021-11-23	9.900	9.900	9.600	9.780	8.580	1,371
2021-11-22	9.800	9.940	9.780	9.900	8.685	828
2021-11-19	9.960	10.000	9.640	9.720	8.527	1,738
2021-11-18	9.920	9.960	9.900	9.900	8.685	979
2021-11-17	9.940	10.000	9.900	9.960	8.738	1,317
2021-11-16	10.000	10.000	9.760	9.920	8.703	3,584
2021-11-15	9.900	10.250	9.860	9.960	8.738	3,826
2021-11-12	9.860	9.900	9.840	9.880	8.667	2,082
2021-11-11	9.780	10.000	9.780	10.000	8.773	1,338
2021-11-10	9.900	9.920	9.840	9.920	8.703	1,398
2021-11-09	9.800	9.960	9.000	9.800	8.597	3,682
2021-11-08	9.960	10.000	9.800	10.000	8.773	2,806
2021-11-05	9.840	10.100	9.800	9.900	8.685	3,626
2021-11-04	9.980	10.000	9.800	9.840	8.632	838
2021-11-03	9.940	9.960	9.800	9.800	8.597	2,150
2021-11-02	9.920	9.920	9.700	9.760	8.562	8,500
2021-11-01	9.800	9.900	9.640	9.640	8.457	1,757
2021-10-29	10.000	10.000	9.520	9.780	8.580	2,264
2021-10-28	10.150	10.150	9.580	9.800	8.597	3,375
2021-10-27	9.900	10.200	9.880	9.980	8.755	13,938
2021-10-26	9.760	9.900	9.720	9.900	8.685	2,279
2021-10-25	9.700	9.880	9.680	9.720	8.527	6,258
2021-10-22	9.620	9.800	9.620	9.640	8.457	1,311
2021-10-21	9.480	9.640	9.460	9.620	8.439	3,732
2021-10-20	9.600	9.600	9.460	9.480	8.317	1,768
2021-10-19	9.640	9.720	9.580	9.600	8.422	3,910
2021-10-18	9.620	9.640	9.540	9.600	8.422	2,147

← NewerPage 21 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.