Metsa Board Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.760 | 6.000 | 5.720 | 5.780 | 5.780 | 7,340 |
| 2025-05-13 | 6.020 | 6.160 | 5.960 | 5.960 | 5.960 | 834 |
| 2025-05-12 | 6.020 | 6.060 | 5.960 | 6.020 | 6.020 | 1,917 |
| 2025-05-09 | 5.960 | 6.040 | 5.940 | 5.940 | 5.940 | 489 |
| 2025-05-08 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 755 |
| 2025-05-07 | 6.000 | 6.000 | 5.820 | 6.000 | 6.000 | 608 |
| 2025-05-06 | 5.999 | 6.007 | 5.635 | 6.000 | 6.000 | 3,425 |
| 2025-05-05 | 6.000 | 6.000 | 5.801 | 6.000 | 6.000 | 909 |
| 2025-05-02 | 6.007 | 6.007 | 5.780 | 5.999 | 5.999 | 2,397 |
| 2025-04-30 | 5.800 | 6.000 | 5.799 | 6.000 | 6.000 | 2,520 |
| 2025-04-29 | 5.703 | 5.864 | 5.550 | 5.799 | 5.799 | 2,179 |
| 2025-04-28 | 5.799 | 5.800 | 5.640 | 5.700 | 5.700 | 2,717 |
| 2025-04-25 | 5.700 | 5.955 | 5.700 | 5.831 | 5.831 | 1,394 |
| 2025-04-24 | 5.673 | 5.846 | 5.650 | 5.650 | 5.650 | 1,011 |
| 2025-04-23 | 5.760 | 6.007 | 5.760 | 5.780 | 5.780 | 1,145 |
| 2025-04-22 | 5.760 | 5.760 | 5.585 | 5.760 | 5.760 | 1,656 |
| 2025-04-17 | 5.769 | 5.770 | 5.764 | 5.770 | 5.770 | 1,485 |
| 2025-04-16 | 5.821 | 5.830 | 5.602 | 5.770 | 5.770 | 1,442 |
| 2025-04-15 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 1,342 |
| 2025-04-14 | 5.550 | 5.820 | 5.550 | 5.818 | 5.818 | 4,369 |
| 2025-04-11 | 5.620 | 5.620 | 5.500 | 5.550 | 5.550 | 957 |
| 2025-04-10 | 5.500 | 5.780 | 5.500 | 5.620 | 5.620 | 7,558 |
| 2025-04-09 | 5.739 | 5.739 | 5.302 | 5.330 | 5.330 | 2,985 |
| 2025-04-08 | 4.999 | 5.779 | 4.999 | 5.739 | 5.739 | 4,753 |
| 2025-04-07 | 5.001 | 5.173 | 4.950 | 4.999 | 4.999 | 7,069 |
| 2025-04-04 | 5.300 | 5.300 | 4.990 | 5.000 | 5.000 | 3,086 |
| 2025-04-03 | 5.480 | 5.480 | 5.240 | 5.260 | 5.260 | 3,038 |
| 2025-04-02 | 5.500 | 5.500 | 5.440 | 5.480 | 5.480 | 713 |
| 2025-04-01 | 5.280 | 5.560 | 5.240 | 5.440 | 5.440 | 1,770 |
| 2025-03-31 | 5.320 | 5.400 | 5.260 | 5.260 | 5.260 | 1,902 |
| 2025-03-28 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,208 |
| 2025-03-27 | 5.560 | 5.800 | 5.460 | 5.500 | 5.500 | 1,600 |
| 2025-03-26 | 5.440 | 5.580 | 5.440 | 5.560 | 5.560 | 1,944 |
| 2025-03-25 | 5.480 | 5.500 | 5.440 | 5.460 | 5.460 | 1,323 |
| 2025-03-24 | 5.740 | 5.740 | 5.460 | 5.500 | 5.500 | 952 |
| 2025-03-21 | 5.840 | 5.840 | 5.580 | 5.600 | 5.600 | 6,018 |
| 2025-03-20 | 5.560 | 5.820 | 5.560 | 5.740 | 5.670 | 3,172 |
| 2025-03-19 | 5.560 | 5.580 | 5.340 | 5.500 | 5.433 | 3,036 |
| 2025-03-18 | 5.600 | 5.600 | 5.500 | 5.520 | 5.453 | 4,340 |
| 2025-03-17 | 5.600 | 5.720 | 5.580 | 5.600 | 5.532 | 3,378 |
| 2025-03-14 | 5.620 | 5.660 | 5.600 | 5.620 | 5.552 | 2,239 |
| 2025-03-13 | 5.640 | 5.640 | 5.480 | 5.620 | 5.552 | 4,817 |
| 2025-03-12 | 5.480 | 5.660 | 5.320 | 5.660 | 5.591 | 1,945 |
| 2025-03-11 | 5.660 | 5.660 | 5.300 | 5.420 | 5.354 | 1,081 |
| 2025-03-10 | 5.440 | 5.500 | 5.360 | 5.440 | 5.374 | 3,771 |
| 2025-03-07 | 5.520 | 5.520 | 5.340 | 5.440 | 5.374 | 920 |
| 2025-03-06 | 5.720 | 5.720 | 5.480 | 5.520 | 5.453 | 992 |
| 2025-03-05 | 5.300 | 5.580 | 5.260 | 5.440 | 5.374 | 2,837 |
| 2025-03-04 | 5.540 | 5.540 | 5.260 | 5.260 | 5.196 | 1,507 |
| 2025-03-03 | 5.540 | 5.620 | 5.500 | 5.540 | 5.472 | 3,730 |
| 2025-02-28 | 5.700 | 5.720 | 5.460 | 5.540 | 5.472 | 3,624 |
| 2025-02-27 | 5.620 | 5.620 | 5.580 | 5.580 | 5.512 | 2,204 |
| 2025-02-26 | 5.600 | 5.620 | 5.600 | 5.620 | 5.552 | 2,941 |
| 2025-02-25 | 5.620 | 5.620 | 5.540 | 5.540 | 5.472 | 1,194 |
| 2025-02-24 | 5.600 | 5.620 | 5.540 | 5.620 | 5.552 | 2,514 |
| 2025-02-21 | 5.620 | 5.720 | 5.600 | 5.620 | 5.552 | 3,064 |
| 2025-02-20 | 5.660 | 5.680 | 5.600 | 5.620 | 5.552 | 1,361 |
| 2025-02-19 | 5.640 | 5.760 | 5.640 | 5.640 | 5.571 | 2,823 |
| 2025-02-18 | 5.620 | 5.800 | 5.620 | 5.660 | 5.591 | 3,647 |
| 2025-02-17 | 5.780 | 5.780 | 5.620 | 5.620 | 5.552 | 2,829 |
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.