Metsa Board Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 5.760 | 5.780 | 5.600 | 5.780 | 5.710 | 2,890 |
| 2025-02-13 | 5.720 | 5.860 | 5.720 | 5.840 | 5.769 | 2,230 |
| 2025-02-12 | 5.800 | 5.800 | 5.660 | 5.740 | 5.670 | 3,087 |
| 2025-02-11 | 5.960 | 5.960 | 5.780 | 5.800 | 5.729 | 1,965 |
| 2025-02-10 | 6.040 | 6.040 | 5.840 | 5.960 | 5.887 | 5,393 |
| 2025-02-07 | 6.040 | 6.160 | 6.000 | 6.040 | 5.966 | 1,639 |
| 2025-02-06 | 6.340 | 6.340 | 6.060 | 6.200 | 6.124 | 2,272 |
| 2025-02-05 | 6.240 | 6.340 | 6.200 | 6.200 | 6.124 | 1,568 |
| 2025-02-04 | 6.300 | 6.380 | 6.200 | 6.280 | 6.203 | 1,014 |
| 2025-02-03 | 6.220 | 6.340 | 6.200 | 6.220 | 6.144 | 4,701 |
| 2025-01-31 | 6.340 | 6.360 | 6.200 | 6.240 | 6.164 | 4,885 |
| 2025-01-30 | 6.300 | 6.360 | 6.300 | 6.340 | 6.263 | 798 |
| 2025-01-29 | 6.320 | 6.320 | 6.220 | 6.260 | 6.184 | 1,298 |
| 2025-01-28 | 6.360 | 6.360 | 6.300 | 6.300 | 6.223 | 2,552 |
| 2025-01-27 | 6.280 | 6.360 | 6.240 | 6.320 | 6.243 | 3,311 |
| 2025-01-24 | 6.280 | 6.360 | 6.200 | 6.320 | 6.243 | 2,874 |
| 2025-01-23 | 6.340 | 6.340 | 6.160 | 6.280 | 6.203 | 3,103 |
| 2025-01-22 | 6.620 | 6.720 | 6.140 | 6.340 | 6.263 | 5,336 |
| 2025-01-21 | 6.300 | 6.640 | 6.300 | 6.560 | 6.480 | 6,074 |
| 2025-01-20 | 6.900 | 7.060 | 6.420 | 6.640 | 6.559 | 3,198 |
| 2025-01-17 | 7.320 | 7.320 | 6.760 | 6.900 | 6.816 | 3,495 |
| 2025-01-16 | 6.700 | 7.380 | 6.640 | 7.340 | 7.251 | 2,858 |
| 2025-01-15 | 6.680 | 6.680 | 6.560 | 6.620 | 6.539 | 1,010 |
| 2025-01-14 | 6.680 | 6.700 | 6.540 | 6.540 | 6.460 | 405 |
| 2025-01-13 | 6.620 | 6.740 | 6.620 | 6.740 | 6.658 | 1,166 |
| 2025-01-10 | 6.760 | 6.760 | 6.600 | 6.620 | 6.539 | 1,969 |
| 2025-01-09 | 6.820 | 6.880 | 6.640 | 6.780 | 6.697 | 2,407 |
| 2025-01-08 | 6.840 | 6.980 | 6.820 | 6.820 | 6.737 | 4,037 |
| 2025-01-07 | 6.100 | 6.920 | 6.100 | 6.840 | 6.757 | 7,604 |
| 2025-01-03 | 5.600 | 6.040 | 5.600 | 6.000 | 5.927 | 4,223 |
| 2025-01-02 | 5.600 | 5.600 | 5.500 | 5.600 | 5.532 | 3,864 |
| 2024-12-30 | 5.660 | 5.660 | 5.440 | 5.600 | 5.532 | 7,717 |
| 2024-12-27 | 5.520 | 5.680 | 5.520 | 5.660 | 5.591 | 6,016 |
| 2024-12-23 | 5.500 | 5.580 | 5.400 | 5.520 | 5.453 | 3,166 |
| 2024-12-20 | 5.640 | 5.660 | 5.560 | 5.580 | 5.512 | 1,236 |
| 2024-12-19 | 5.700 | 5.700 | 5.540 | 5.660 | 5.591 | 2,659 |
| 2024-12-18 | 5.720 | 5.740 | 5.700 | 5.700 | 5.631 | 1,827 |
| 2024-12-17 | 5.880 | 5.880 | 5.640 | 5.700 | 5.631 | 1,207 |
| 2024-12-16 | 5.600 | 5.920 | 5.600 | 5.880 | 5.808 | 4,157 |
| 2024-12-13 | 5.740 | 5.880 | 5.600 | 5.600 | 5.532 | 5,689 |
| 2024-12-12 | 6.000 | 6.040 | 5.720 | 5.740 | 5.670 | 1,492 |
| 2024-12-11 | 6.200 | 6.200 | 5.940 | 6.000 | 5.927 | 2,119 |
| 2024-12-10 | 6.360 | 6.360 | 6.200 | 6.200 | 6.124 | 779 |
| 2024-12-09 | 6.360 | 6.480 | 6.180 | 6.360 | 6.282 | 2,285 |
| 2024-12-05 | 6.300 | 6.660 | 6.300 | 6.360 | 6.282 | 1,894 |
| 2024-12-04 | 6.100 | 6.800 | 6.020 | 6.300 | 6.223 | 2,442 |
| 2024-12-03 | 6.260 | 6.280 | 6.100 | 6.100 | 6.026 | 4,184 |
| 2024-12-02 | 5.980 | 6.500 | 5.980 | 6.240 | 6.164 | 1,248 |
| 2024-11-29 | 6.040 | 6.260 | 5.960 | 5.980 | 5.907 | 1,012 |
| 2024-11-28 | 6.240 | 6.260 | 6.000 | 6.040 | 5.966 | 614 |
| 2024-11-27 | 6.260 | 6.260 | 6.060 | 6.260 | 6.184 | 1,721 |
| 2024-11-26 | 6.320 | 6.320 | 6.060 | 6.280 | 6.203 | 955 |
| 2024-11-25 | 6.000 | 6.320 | 6.000 | 6.320 | 6.243 | 1,961 |
| 2024-11-22 | 6.000 | 6.000 | 5.940 | 6.000 | 5.927 | 1,221 |
| 2024-11-21 | 6.000 | 6.000 | 5.900 | 5.940 | 5.868 | 1,092 |
| 2024-11-20 | 6.000 | 6.020 | 5.860 | 5.900 | 5.828 | 1,815 |
| 2024-11-19 | 6.000 | 6.100 | 6.000 | 6.020 | 5.947 | 2,989 |
| 2024-11-18 | 6.100 | 6.200 | 6.080 | 6.080 | 6.006 | 2,476 |
| 2024-11-15 | 6.220 | 6.300 | 6.160 | 6.280 | 6.203 | 1,631 |
| 2024-11-14 | 6.160 | 6.300 | 6.160 | 6.220 | 6.144 | 1,594 |
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.