Metsa Board Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.660 | 4.790 | 4.600 | 4.750 | 4.750 | 1,978 |
| 2025-10-30 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 2,202 |
| 2025-10-29 | 4.900 | 4.900 | 4.790 | 4.800 | 4.800 | 3,054 |
| 2025-10-28 | 4.800 | 4.890 | 4.650 | 4.890 | 4.890 | 4,119 |
| 2025-10-27 | 4.530 | 4.800 | 4.530 | 4.800 | 4.800 | 5,894 |
| 2025-10-24 | 4.500 | 4.520 | 4.370 | 4.520 | 4.520 | 3,947 |
| 2025-10-23 | 4.280 | 4.560 | 4.280 | 4.520 | 4.520 | 6,701 |
| 2025-10-22 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 1,686 |
| 2025-10-21 | 4.280 | 4.300 | 4.110 | 4.290 | 4.290 | 6,970 |
| 2025-10-20 | 4.500 | 4.570 | 4.280 | 4.280 | 4.280 | 5,204 |
| 2025-10-17 | 4.760 | 4.760 | 4.490 | 4.490 | 4.490 | 5,076 |
| 2025-10-16 | 4.800 | 4.850 | 4.750 | 4.760 | 4.760 | 1,146 |
| 2025-10-15 | 4.840 | 4.870 | 4.800 | 4.800 | 4.800 | 1,796 |
| 2025-10-14 | 4.840 | 4.840 | 4.750 | 4.840 | 4.840 | 385 |
| 2025-10-13 | 4.750 | 4.930 | 4.750 | 4.850 | 4.850 | 3,645 |
| 2025-10-10 | 4.800 | 4.840 | 4.750 | 4.750 | 4.750 | 4,143 |
| 2025-10-09 | 4.900 | 4.940 | 4.790 | 4.930 | 4.930 | 3,731 |
| 2025-10-08 | 4.970 | 4.970 | 4.780 | 4.890 | 4.890 | 5,254 |
| 2025-10-07 | 4.970 | 5.000 | 4.850 | 4.960 | 4.960 | 2,311 |
| 2025-10-06 | 4.980 | 5.060 | 4.790 | 4.970 | 4.970 | 12,614 |
| 2025-10-03 | 5.060 | 5.220 | 5.020 | 5.200 | 5.200 | 2,753 |
| 2025-10-02 | 5.180 | 5.240 | 5.000 | 5.060 | 5.060 | 4,193 |
| 2025-10-01 | 5.180 | 5.180 | 5.100 | 5.180 | 5.180 | 2,718 |
| 2025-09-30 | 5.220 | 5.240 | 5.140 | 5.180 | 5.180 | 1,945 |
| 2025-09-29 | 5.240 | 5.380 | 5.240 | 5.240 | 5.240 | 2,419 |
| 2025-09-26 | 5.220 | 5.300 | 5.220 | 5.240 | 5.240 | 2,073 |
| 2025-09-25 | 5.400 | 5.400 | 5.220 | 5.220 | 5.220 | 7,168 |
| 2025-09-24 | 5.340 | 5.400 | 5.240 | 5.300 | 5.300 | 7,400 |
| 2025-09-23 | 5.360 | 5.480 | 5.300 | 5.400 | 5.400 | 1,920 |
| 2025-09-22 | 5.320 | 5.540 | 5.320 | 5.360 | 5.360 | 1,759 |
| 2025-09-19 | 5.400 | 5.540 | 5.260 | 5.340 | 5.340 | 1,900 |
| 2025-09-18 | 5.680 | 5.680 | 5.400 | 5.400 | 5.400 | 1,580 |
| 2025-09-17 | 5.520 | 5.640 | 5.520 | 5.640 | 5.640 | 12,140 |
| 2025-09-16 | 5.580 | 5.580 | 5.480 | 5.520 | 5.520 | 1,321 |
| 2025-09-15 | 5.500 | 5.560 | 5.500 | 5.540 | 5.540 | 980 |
| 2025-09-12 | 5.460 | 5.640 | 5.440 | 5.440 | 5.440 | 2,131 |
| 2025-09-11 | 5.420 | 5.560 | 5.420 | 5.440 | 5.440 | 776 |
| 2025-09-10 | 5.620 | 5.640 | 5.400 | 5.400 | 5.400 | 1,384 |
| 2025-09-09 | 5.600 | 5.620 | 5.400 | 5.620 | 5.620 | 871 |
| 2025-09-08 | 5.400 | 5.620 | 5.400 | 5.620 | 5.620 | 472 |
| 2025-09-05 | 5.380 | 5.540 | 5.360 | 5.400 | 5.400 | 1,129 |
| 2025-09-04 | 5.320 | 5.420 | 5.300 | 5.300 | 5.300 | 977 |
| 2025-09-03 | 5.340 | 5.480 | 5.240 | 5.240 | 5.240 | 3,743 |
| 2025-09-02 | 5.500 | 5.520 | 5.440 | 5.500 | 5.500 | 448 |
| 2025-09-01 | 5.800 | 5.800 | 5.440 | 5.500 | 5.500 | 949 |
| 2025-08-29 | 5.500 | 5.600 | 5.340 | 5.500 | 5.500 | 3,371 |
| 2025-08-28 | 5.300 | 5.460 | 5.300 | 5.400 | 5.400 | 1,205 |
| 2025-08-27 | 5.560 | 5.640 | 5.280 | 5.280 | 5.280 | 4,258 |
| 2025-08-26 | 5.600 | 5.600 | 5.380 | 5.580 | 5.580 | 2,276 |
| 2025-08-25 | 5.520 | 5.720 | 5.520 | 5.620 | 5.620 | 5,325 |
| 2025-08-22 | 5.340 | 5.520 | 5.260 | 5.520 | 5.520 | 3,287 |
| 2025-08-21 | 5.340 | 5.340 | 5.240 | 5.320 | 5.320 | 2,882 |
| 2025-08-20 | 5.360 | 5.500 | 5.360 | 5.360 | 5.360 | 2,131 |
| 2025-08-19 | 5.380 | 5.380 | 5.300 | 5.340 | 5.340 | 1,346 |
| 2025-08-18 | 5.320 | 5.400 | 5.260 | 5.400 | 5.400 | 651 |
| 2025-08-15 | 5.380 | 5.440 | 5.260 | 5.320 | 5.320 | 3,801 |
| 2025-08-14 | 5.300 | 5.540 | 5.300 | 5.380 | 5.380 | 888 |
| 2025-08-13 | 5.460 | 5.460 | 5.320 | 5.320 | 5.320 | 2,587 |
| 2025-08-12 | 5.540 | 5.540 | 5.320 | 5.460 | 5.460 | 965 |
| 2025-08-11 | 5.540 | 5.540 | 5.300 | 5.540 | 5.540 | 1,715 |
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.