Metsa Board Oyj A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 6.120 | 6.260 | 6.120 | 6.160 | 6.085 | 850 |
| 2024-11-12 | 6.360 | 6.360 | 6.260 | 6.280 | 6.203 | 2,173 |
| 2024-11-11 | 6.340 | 6.360 | 6.280 | 6.340 | 6.263 | 1,694 |
| 2024-11-08 | 6.420 | 6.420 | 6.300 | 6.340 | 6.263 | 1,783 |
| 2024-11-07 | 6.360 | 6.480 | 6.360 | 6.420 | 6.342 | 749 |
| 2024-11-06 | 6.420 | 6.500 | 6.300 | 6.400 | 6.322 | 3,010 |
| 2024-11-05 | 6.580 | 6.700 | 6.580 | 6.600 | 6.520 | 1,531 |
| 2024-11-04 | 6.680 | 6.820 | 6.540 | 6.660 | 6.579 | 1,409 |
| 2024-11-01 | 6.760 | 6.760 | 6.680 | 6.680 | 6.599 | 391 |
| 2024-10-31 | 6.540 | 6.640 | 6.500 | 6.640 | 6.559 | 1,366 |
| 2024-10-30 | 6.840 | 6.840 | 6.440 | 6.660 | 6.579 | 5,572 |
| 2024-10-29 | 6.660 | 6.860 | 6.520 | 6.860 | 6.776 | 5,514 |
| 2024-10-28 | 6.820 | 6.880 | 6.580 | 6.740 | 6.658 | 6,617 |
| 2024-10-25 | 7.100 | 7.100 | 6.800 | 6.820 | 6.737 | 4,266 |
| 2024-10-24 | 7.400 | 7.420 | 7.020 | 7.140 | 7.053 | 3,498 |
| 2024-10-23 | 7.260 | 7.400 | 7.220 | 7.400 | 7.310 | 230 |
| 2024-10-22 | 7.100 | 7.260 | 7.100 | 7.220 | 7.132 | 1,176 |
| 2024-10-21 | 7.200 | 7.220 | 7.100 | 7.100 | 7.013 | 1,709 |
| 2024-10-18 | 7.260 | 7.400 | 7.220 | 7.220 | 7.132 | 649 |
| 2024-10-17 | 7.320 | 7.320 | 7.200 | 7.260 | 7.172 | 981 |
| 2024-10-16 | 7.460 | 7.460 | 7.220 | 7.320 | 7.231 | 2,145 |
| 2024-10-15 | 7.600 | 7.600 | 7.400 | 7.420 | 7.330 | 1,920 |
| 2024-10-14 | 7.660 | 7.740 | 7.560 | 7.660 | 7.567 | 1,098 |
| 2024-10-11 | 7.500 | 7.720 | 7.500 | 7.660 | 7.567 | 1,229 |
| 2024-10-10 | 7.660 | 7.660 | 7.580 | 7.580 | 7.488 | 293 |
| 2024-10-09 | 7.560 | 7.660 | 7.540 | 7.660 | 7.567 | 686 |
| 2024-10-08 | 7.800 | 7.800 | 7.480 | 7.560 | 7.468 | 3,149 |
| 2024-10-07 | 7.800 | 7.820 | 7.740 | 7.820 | 7.725 | 872 |
| 2024-10-04 | 7.780 | 7.840 | 7.680 | 7.720 | 7.626 | 1,035 |
| 2024-10-03 | 7.720 | 7.840 | 7.700 | 7.700 | 7.606 | 1,767 |
| 2024-10-02 | 7.760 | 7.840 | 7.620 | 7.700 | 7.606 | 1,114 |
| 2024-10-01 | 7.940 | 7.940 | 7.680 | 7.760 | 7.665 | 4,179 |
| 2024-09-30 | 7.980 | 7.980 | 7.840 | 7.840 | 7.744 | 1,148 |
| 2024-09-27 | 7.940 | 8.140 | 7.940 | 7.980 | 7.883 | 1,635 |
| 2024-09-26 | 7.980 | 8.180 | 7.980 | 7.980 | 7.883 | 996 |
| 2024-09-25 | 8.000 | 8.000 | 7.860 | 7.860 | 7.764 | 812 |
| 2024-09-24 | 7.840 | 7.900 | 7.840 | 7.880 | 7.784 | 2,356 |
| 2024-09-23 | 7.880 | 7.900 | 7.820 | 7.900 | 7.804 | 478 |
| 2024-09-20 | 8.100 | 8.120 | 7.920 | 7.920 | 7.823 | 745 |
| 2024-09-19 | 8.000 | 8.280 | 8.000 | 8.100 | 8.001 | 1,058 |
| 2024-09-18 | 7.800 | 7.940 | 7.800 | 7.940 | 7.843 | 318 |
| 2024-09-17 | 7.880 | 8.080 | 7.880 | 7.980 | 7.883 | 914 |
| 2024-09-16 | 8.020 | 8.020 | 7.880 | 7.880 | 7.784 | 2,910 |
| 2024-09-13 | 8.080 | 8.080 | 7.900 | 8.000 | 7.902 | 639 |
| 2024-09-12 | 7.900 | 7.980 | 7.800 | 7.880 | 7.784 | 749 |
| 2024-09-11 | 7.940 | 8.000 | 7.900 | 8.000 | 7.902 | 954 |
| 2024-09-10 | 8.000 | 8.020 | 7.900 | 7.940 | 7.843 | 1,289 |
| 2024-09-09 | 7.980 | 8.040 | 7.800 | 7.980 | 7.883 | 1,681 |
| 2024-09-06 | 7.980 | 7.980 | 7.900 | 7.960 | 7.863 | 531 |
| 2024-09-05 | 8.100 | 8.100 | 7.960 | 7.980 | 7.883 | 813 |
| 2024-09-04 | 7.900 | 7.960 | 7.900 | 7.960 | 7.863 | 1,164 |
| 2024-09-03 | 8.100 | 8.100 | 7.900 | 8.080 | 7.982 | 1,864 |
| 2024-09-02 | 8.000 | 8.080 | 7.940 | 8.080 | 7.982 | 1,200 |
| 2024-08-30 | 8.180 | 8.180 | 7.960 | 7.980 | 7.883 | 1,843 |
| 2024-08-29 | 7.800 | 8.060 | 7.800 | 7.960 | 7.863 | 378 |
| 2024-08-28 | 8.040 | 8.040 | 7.780 | 7.800 | 7.705 | 1,432 |
| 2024-08-27 | 7.840 | 8.000 | 7.820 | 8.000 | 7.902 | 1,988 |
| 2024-08-26 | 7.860 | 7.900 | 7.820 | 7.840 | 7.744 | 2,995 |
| 2024-08-23 | 7.780 | 7.960 | 7.780 | 7.880 | 7.784 | 1,446 |
| 2024-08-22 | 8.160 | 8.160 | 7.960 | 7.960 | 7.863 | 1,002 |
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.