Metsa Board Oyj A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.400	4.490	4.270	4.280	4.280	5,036
2026-04-28	4.580	4.580	4.330	4.330	4.330	575
2026-04-27	4.500	4.600	4.450	4.590	4.590	2,686
2026-04-24	4.410	4.500	4.330	4.450	4.450	2,611
2026-04-23	4.350	4.410	4.300	4.410	4.410	2,197
2026-04-22	4.450	4.470	4.390	4.400	4.400	735
2026-04-21	4.470	4.500	4.440	4.470	4.470	2,773
2026-04-20	4.490	4.490	4.400	4.470	4.470	1,959
2026-04-17	4.450	4.460	4.360	4.460	4.460	2,004
2026-04-16	4.390	4.460	4.390	4.450	4.450	2,217
2026-04-15	4.400	4.400	4.240	4.380	4.380	2,319
2026-04-14	4.350	4.460	4.240	4.400	4.400	8,518
2026-04-13	4.510	4.510	4.330	4.510	4.510	1,659
2026-04-10	4.520	4.520	4.360	4.520	4.520	3,704
2026-04-09	4.600	4.600	4.510	4.510	4.510	954
2026-04-08	4.380	4.600	4.380	4.510	4.510	2,743
2026-04-07	4.420	4.500	4.360	4.380	4.380	2,131
2026-04-02	4.400	4.450	4.400	4.420	4.420	5,499
2026-04-01	4.750	4.750	4.540	4.550	4.550	2,948
2026-03-31	4.600	4.690	4.490	4.690	4.690	1,651
2026-03-30	4.610	4.690	4.610	4.690	4.690	2,911
2026-03-27	4.800	4.800	4.380	4.610	4.610	1,829
2026-03-26	4.350	4.670	4.350	4.670	4.670	7,029
2026-03-25	4.280	4.450	4.150	4.350	4.350	3,842
2026-03-24	4.310	4.370	4.200	4.200	4.200	4,579
2026-03-23	4.370	4.370	4.240	4.310	4.310	12,038
2026-03-20	4.440	4.440	4.350	4.370	4.370	4,442
2026-03-19	4.540	4.540	4.440	4.490	4.490	2,853
2026-03-18	4.710	4.750	4.530	4.530	4.530	2,061
2026-03-17	4.700	4.700	4.700	4.700	4.700	0
2026-03-16	4.640	4.740	4.530	4.700	4.700	2,715
2026-03-13	4.780	4.780	4.540	4.770	4.770	1,598
2026-03-12	4.610	4.800	4.610	4.800	4.800	2,879
2026-03-11	4.790	4.800	4.630	4.680	4.680	1,957
2026-03-10	4.800	4.910	4.800	4.810	4.810	2,008
2026-03-09	4.760	4.910	4.600	4.910	4.910	5,904
2026-03-06	4.710	4.860	4.710	4.780	4.780	261
2026-03-05	4.800	4.800	4.650	4.700	4.700	6,571
2026-03-04	4.620	4.800	4.540	4.800	4.800	6,572
2026-03-03	4.630	4.710	4.550	4.630	4.630	3,039
2026-03-02	4.840	4.840	4.540	4.620	4.620	2,403
2026-02-27	4.590	4.850	4.590	4.840	4.840	1,952
2026-02-26	4.590	4.700	4.570	4.580	4.580	3,033
2026-02-25	4.750	4.820	4.600	4.600	4.600	3,342
2026-02-24	4.830	5.060	4.740	4.740	4.740	2,793
2026-02-23	4.810	4.920	4.800	4.830	4.830	1,888
2026-02-20	5.100	5.100	4.850	5.000	5.000	3,751
2026-02-19	5.000	5.080	4.850	5.040	5.040	1,160
2026-02-18	4.970	5.140	4.950	5.140	5.140	2,090
2026-02-17	4.950	5.080	4.950	5.000	5.000	2,924
2026-02-16	4.960	5.040	4.950	5.000	5.000	1,637
2026-02-13	5.060	5.060	4.750	4.950	4.950	3,979
2026-02-12	5.000	5.000	4.950	5.000	5.000	2,362
2026-02-11	4.940	5.000	4.930	5.000	5.000	3,256
2026-02-10	5.000	5.000	4.900	4.920	4.920	1,036
2026-02-09	4.890	5.000	4.810	4.910	4.910	1,841
2026-02-06	5.020	5.040	4.760	4.890	4.890	3,543
2026-02-05	4.950	5.180	4.900	5.020	5.020	3,909
2026-02-04	4.800	4.990	4.620	4.860	4.860	2,854
2026-02-03	4.750	4.900	4.600	4.800	4.800	2,821

← NewerPage 3 of 5 · 250 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.