Metsa Board Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.800 | 4.800 | 4.670 | 4.750 | 4.750 | 4,736 |
| 2026-01-30 | 5.080 | 5.080 | 4.710 | 4.800 | 4.800 | 367 |
| 2026-01-29 | 4.970 | 5.020 | 4.790 | 4.870 | 4.870 | 5,390 |
| 2026-01-28 | 5.000 | 5.000 | 4.790 | 4.900 | 4.900 | 4,546 |
| 2026-01-27 | 5.080 | 5.080 | 4.780 | 5.020 | 5.020 | 5,686 |
| 2026-01-26 | 4.980 | 5.080 | 4.970 | 5.080 | 5.080 | 7,757 |
| 2026-01-23 | 4.920 | 4.970 | 4.820 | 4.970 | 4.970 | 6,635 |
| 2026-01-22 | 5.000 | 5.000 | 4.810 | 4.910 | 4.910 | 3,929 |
| 2026-01-21 | 4.780 | 4.780 | 4.680 | 4.770 | 4.770 | 4,889 |
| 2026-01-20 | 4.950 | 5.040 | 4.710 | 4.780 | 4.780 | 7,293 |
| 2026-01-19 | 5.060 | 5.140 | 4.840 | 5.060 | 5.060 | 17,910 |
| 2026-01-16 | 5.160 | 5.220 | 5.040 | 5.180 | 5.180 | 3,370 |
| 2026-01-15 | 5.440 | 5.440 | 5.140 | 5.160 | 5.160 | 9,830 |
| 2026-01-14 | 5.420 | 5.480 | 5.360 | 5.460 | 5.460 | 7,343 |
| 2026-01-13 | 5.500 | 5.720 | 5.300 | 5.420 | 5.420 | 6,745 |
| 2026-01-12 | 5.220 | 5.480 | 5.220 | 5.420 | 5.420 | 4,176 |
| 2026-01-09 | 5.200 | 5.300 | 5.200 | 5.220 | 5.220 | 1,329 |
| 2026-01-08 | 5.280 | 5.280 | 4.950 | 5.200 | 5.200 | 6,738 |
| 2026-01-07 | 4.870 | 5.300 | 4.870 | 5.300 | 5.300 | 8,327 |
| 2026-01-05 | 4.800 | 4.900 | 4.800 | 4.860 | 4.860 | 6,892 |
| 2026-01-02 | 4.390 | 4.750 | 4.390 | 4.750 | 4.750 | 15,180 |
| 2025-12-30 | 4.220 | 4.380 | 4.180 | 4.360 | 4.360 | 12,778 |
| 2025-12-29 | 4.270 | 4.320 | 4.180 | 4.250 | 4.250 | 15,036 |
| 2025-12-23 | 4.280 | 4.360 | 4.250 | 4.270 | 4.270 | 10,807 |
| 2025-12-22 | 4.350 | 4.350 | 4.220 | 4.280 | 4.280 | 8,873 |
| 2025-12-19 | 4.500 | 4.550 | 4.250 | 4.400 | 4.400 | 12,572 |
| 2025-12-18 | 4.360 | 4.480 | 4.360 | 4.400 | 4.400 | 713 |
| 2025-12-17 | 4.340 | 4.430 | 4.200 | 4.360 | 4.360 | 4,371 |
| 2025-12-16 | 4.250 | 4.350 | 4.240 | 4.250 | 4.250 | 8,457 |
| 2025-12-15 | 4.300 | 4.300 | 4.110 | 4.250 | 4.250 | 8,000 |
| 2025-12-12 | 4.470 | 4.500 | 4.100 | 4.330 | 4.330 | 17,666 |
| 2025-12-11 | 4.450 | 4.500 | 4.400 | 4.460 | 4.460 | 5,679 |
| 2025-12-10 | 4.450 | 4.450 | 4.340 | 4.450 | 4.450 | 1,843 |
| 2025-12-09 | 4.590 | 4.630 | 4.460 | 4.460 | 4.460 | 1,501 |
| 2025-12-08 | 4.700 | 4.700 | 4.460 | 4.460 | 4.460 | 2,522 |
| 2025-12-05 | 4.650 | 4.700 | 4.640 | 4.700 | 4.700 | 2,271 |
| 2025-12-04 | 4.580 | 4.640 | 4.520 | 4.640 | 4.640 | 1,860 |
| 2025-12-03 | 4.550 | 4.600 | 4.450 | 4.580 | 4.580 | 3,719 |
| 2025-12-02 | 4.530 | 4.550 | 4.340 | 4.550 | 4.550 | 2,358 |
| 2025-12-01 | 4.410 | 4.530 | 4.410 | 4.530 | 4.530 | 2,603 |
| 2025-11-28 | 4.410 | 4.450 | 4.340 | 4.400 | 4.400 | 1,493 |
| 2025-11-27 | 4.420 | 4.420 | 4.340 | 4.410 | 4.410 | 1,966 |
| 2025-11-26 | 4.190 | 4.490 | 4.190 | 4.420 | 4.420 | 2,006 |
| 2025-11-25 | 4.350 | 4.390 | 4.210 | 4.210 | 4.210 | 1,419 |
| 2025-11-24 | 4.340 | 4.470 | 4.340 | 4.350 | 4.350 | 1,166 |
| 2025-11-21 | 4.230 | 4.340 | 4.110 | 4.330 | 4.330 | 1,658 |
| 2025-11-20 | 4.300 | 4.300 | 4.200 | 4.230 | 4.230 | 3,478 |
| 2025-11-19 | 4.320 | 4.480 | 4.310 | 4.310 | 4.310 | 5,904 |
| 2025-11-18 | 4.500 | 4.500 | 4.240 | 4.310 | 4.310 | 6,062 |
| 2025-11-17 | 4.660 | 4.680 | 4.500 | 4.500 | 4.500 | 1,403 |
| 2025-11-14 | 4.650 | 4.660 | 4.510 | 4.660 | 4.660 | 1,713 |
| 2025-11-13 | 4.500 | 4.690 | 4.500 | 4.690 | 4.690 | 1,126 |
| 2025-11-12 | 4.520 | 4.530 | 4.470 | 4.490 | 4.490 | 2,017 |
| 2025-11-11 | 4.520 | 4.560 | 4.520 | 4.530 | 4.530 | 1,203 |
| 2025-11-10 | 4.510 | 4.600 | 4.470 | 4.520 | 4.520 | 1,354 |
| 2025-11-07 | 4.570 | 4.610 | 4.500 | 4.510 | 4.510 | 2,238 |
| 2025-11-06 | 4.610 | 4.610 | 4.550 | 4.590 | 4.590 | 596 |
| 2025-11-05 | 4.690 | 4.730 | 4.540 | 4.620 | 4.620 | 958 |
| 2025-11-04 | 4.750 | 4.750 | 4.610 | 4.740 | 4.740 | 1,219 |
| 2025-11-03 | 4.760 | 4.780 | 4.750 | 4.750 | 4.750 | 597 |
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.