Metsa Board Oyj A historical data

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

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

← NewerPage 4 of 21 · 1,260 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.