Metsa Board Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.540 | 5.620 | 5.420 | 5.580 | 5.580 | 1,736 |
| 2025-08-07 | 5.580 | 5.580 | 5.380 | 5.440 | 5.440 | 2,662 |
| 2025-08-06 | 5.540 | 5.660 | 5.520 | 5.660 | 5.660 | 866 |
| 2025-08-05 | 5.480 | 5.560 | 5.400 | 5.560 | 5.560 | 2,640 |
| 2025-08-04 | 5.300 | 5.560 | 5.300 | 5.520 | 5.520 | 855 |
| 2025-08-01 | 5.600 | 5.600 | 5.240 | 5.280 | 5.280 | 5,595 |
| 2025-07-31 | 5.460 | 5.880 | 5.460 | 5.620 | 5.620 | 5,632 |
| 2025-07-30 | 5.500 | 5.500 | 5.380 | 5.460 | 5.460 | 3,202 |
| 2025-07-29 | 5.760 | 5.760 | 5.500 | 5.580 | 5.580 | 4,678 |
| 2025-07-28 | 5.820 | 5.860 | 5.820 | 5.820 | 5.820 | 1,291 |
| 2025-07-25 | 5.760 | 5.880 | 5.760 | 5.820 | 5.820 | 1,377 |
| 2025-07-24 | 5.560 | 5.920 | 5.560 | 5.760 | 5.760 | 6,983 |
| 2025-07-23 | 5.640 | 5.740 | 5.540 | 5.540 | 5.540 | 1,896 |
| 2025-07-22 | 5.820 | 5.820 | 5.620 | 5.640 | 5.640 | 830 |
| 2025-07-21 | 5.520 | 5.840 | 5.520 | 5.780 | 5.780 | 1,464 |
| 2025-07-18 | 5.600 | 5.740 | 5.500 | 5.500 | 5.500 | 1,724 |
| 2025-07-17 | 5.660 | 5.660 | 5.580 | 5.580 | 5.580 | 75 |
| 2025-07-16 | 5.760 | 5.760 | 5.580 | 5.640 | 5.640 | 1,454 |
| 2025-07-15 | 5.720 | 5.760 | 5.540 | 5.660 | 5.660 | 3,436 |
| 2025-07-14 | 5.700 | 5.720 | 5.540 | 5.720 | 5.720 | 2,611 |
| 2025-07-11 | 5.640 | 5.680 | 5.520 | 5.680 | 5.680 | 1,053 |
| 2025-07-10 | 5.560 | 5.720 | 5.560 | 5.640 | 5.640 | 2,112 |
| 2025-07-09 | 5.480 | 5.660 | 5.320 | 5.660 | 5.660 | 1,637 |
| 2025-07-08 | 5.500 | 5.600 | 5.220 | 5.500 | 5.500 | 1,543 |
| 2025-07-07 | 5.420 | 5.480 | 5.180 | 5.400 | 5.400 | 4,038 |
| 2025-07-04 | 5.780 | 5.780 | 5.420 | 5.540 | 5.540 | 4,211 |
| 2025-07-03 | 5.740 | 5.760 | 5.740 | 5.740 | 5.740 | 321 |
| 2025-07-02 | 5.720 | 5.780 | 5.700 | 5.740 | 5.740 | 5,115 |
| 2025-07-01 | 5.660 | 5.960 | 5.660 | 5.680 | 5.680 | 1,600 |
| 2025-06-30 | 5.580 | 5.700 | 5.580 | 5.640 | 5.640 | 4,330 |
| 2025-06-27 | 5.440 | 5.660 | 5.320 | 5.580 | 5.580 | 4,405 |
| 2025-06-26 | 5.520 | 5.520 | 5.380 | 5.480 | 5.480 | 779 |
| 2025-06-25 | 5.380 | 5.560 | 5.160 | 5.280 | 5.280 | 7,576 |
| 2025-06-24 | 5.480 | 5.580 | 5.320 | 5.320 | 5.320 | 1,713 |
| 2025-06-23 | 5.580 | 5.720 | 5.400 | 5.400 | 5.400 | 1,686 |
| 2025-06-19 | 5.360 | 5.680 | 5.360 | 5.580 | 5.580 | 1,023 |
| 2025-06-18 | 5.400 | 5.640 | 5.300 | 5.480 | 5.480 | 2,715 |
| 2025-06-17 | 5.700 | 5.700 | 5.420 | 5.560 | 5.560 | 720 |
| 2025-06-16 | 5.500 | 5.720 | 5.380 | 5.720 | 5.720 | 888 |
| 2025-06-13 | 5.620 | 5.800 | 5.440 | 5.580 | 5.580 | 538 |
| 2025-06-12 | 5.660 | 5.700 | 5.380 | 5.620 | 5.620 | 2,355 |
| 2025-06-11 | 5.340 | 5.760 | 5.340 | 5.660 | 5.660 | 4,226 |
| 2025-06-10 | 5.600 | 5.680 | 5.340 | 5.340 | 5.340 | 1,960 |
| 2025-06-09 | 5.540 | 5.780 | 5.440 | 5.520 | 5.520 | 2,328 |
| 2025-06-06 | 5.540 | 5.540 | 5.520 | 5.540 | 5.540 | 922 |
| 2025-06-05 | 5.520 | 5.740 | 5.260 | 5.520 | 5.520 | 3,880 |
| 2025-06-04 | 5.500 | 5.840 | 5.500 | 5.640 | 5.640 | 839 |
| 2025-06-03 | 5.500 | 5.700 | 5.460 | 5.480 | 5.480 | 2,848 |
| 2025-06-02 | 5.580 | 5.740 | 5.500 | 5.540 | 5.540 | 1,201 |
| 2025-05-30 | 5.560 | 5.720 | 5.520 | 5.520 | 5.520 | 742 |
| 2025-05-28 | 5.720 | 5.720 | 5.540 | 5.560 | 5.560 | 1,068 |
| 2025-05-27 | 5.500 | 5.760 | 5.380 | 5.700 | 5.700 | 1,579 |
| 2025-05-26 | 5.460 | 5.700 | 5.240 | 5.240 | 5.240 | 5,786 |
| 2025-05-23 | 5.760 | 5.760 | 5.460 | 5.460 | 5.460 | 1,401 |
| 2025-05-22 | 5.580 | 5.800 | 5.580 | 5.600 | 5.600 | 657 |
| 2025-05-21 | 5.580 | 5.580 | 5.440 | 5.580 | 5.580 | 2,000 |
| 2025-05-20 | 5.680 | 5.680 | 5.480 | 5.580 | 5.580 | 2,520 |
| 2025-05-19 | 5.500 | 5.760 | 5.500 | 5.680 | 5.680 | 877 |
| 2025-05-16 | 5.720 | 5.720 | 5.500 | 5.500 | 5.500 | 605 |
| 2025-05-15 | 5.800 | 5.800 | 5.520 | 5.720 | 5.720 | 1,289 |
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.