Metsa Board Oyj A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	4.170	4.170	3.950	4.000	4.000	2,059
2026-10-15	4.150	4.150	3.900	3.950	3.950	677
2026-10-14	4.220	4.220	4.140	4.140	4.140	379
2026-10-13	4.060	4.280	4.060	4.140	4.140	2,254
2026-10-12	4.170	4.170	4.000	4.100	4.100	1,009
2026-10-09	4.210	4.210	4.090	4.180	4.180	223
2026-10-08	4.060	4.140	4.050	4.050	4.050	1,463
2026-10-07	4.060	4.250	4.050	4.050	4.050	1,196
2026-10-06	4.100	4.210	4.010	4.050	4.050	2,015
2026-10-05	4.140	4.160	4.100	4.100	4.100	2,393
2026-10-02	4.130	4.260	4.130	4.150	4.150	1,213
2026-10-01	4.110	4.180	4.090	4.110	4.110	3,064
2026-09-30	4.210	4.210	4.120	4.210	4.210	1,827
2026-09-29	4.140	4.420	4.140	4.220	4.220	7,070
2026-09-28	4.210	4.380	4.180	4.190	4.190	1,982
2026-09-25	4.290	4.290	4.160	4.210	4.210	2,278
2026-09-24	4.240	4.300	4.210	4.250	4.250	349
2026-09-23	4.340	4.410	4.220	4.250	4.250	1,614
2026-09-22	4.310	4.340	4.300	4.310	4.310	798
2026-09-21	4.290	4.340	4.210	4.340	4.340	1,877
2026-09-18	4.340	4.350	4.290	4.290	4.290	1,498
2026-09-17	4.420	4.460	4.340	4.340	4.340	320
2026-09-16	4.480	4.480	4.210	4.410	4.410	6,561
2026-09-15	4.260	4.480	4.260	4.410	4.410	735
2026-09-14	4.350	4.350	4.210	4.240	4.240	2,210
2026-09-11	4.420	4.470	4.350	4.400	4.400	2,779
2026-09-10	4.420	4.500	4.420	4.500	4.500	657
2026-09-09	4.330	4.640	4.310	4.430	4.430	7,823
2026-09-08	4.550	4.550	4.360	4.390	4.390	692
2026-09-07	4.390	4.540	4.260	4.510	4.510	5,421
2026-09-04	4.440	4.480	4.320	4.420	4.420	1,734
2026-09-03	4.460	4.460	4.320	4.440	4.440	684
2026-09-02	4.310	4.490	4.310	4.460	4.460	1,919
2026-09-01	4.250	4.480	4.250	4.320	4.320	2,648
2026-08-31	4.350	4.400	4.250	4.250	4.250	3,864
2026-08-28	4.300	4.390	4.300	4.350	4.350	1,571
2026-08-27	4.370	4.390	4.260	4.360	4.360	1,016
2026-08-26	4.270	4.390	4.240	4.370	4.370	3,121
2026-08-25	4.330	4.420	4.280	4.280	4.280	1,863
2026-08-24	4.300	4.400	4.250	4.320	4.320	1,849
2026-08-21	4.200	4.300	4.190	4.300	4.300	1,878
2026-08-20	4.460	4.460	4.190	4.190	4.190	1,431
2026-08-19	4.160	4.280	4.160	4.280	4.280	2,805
2026-08-18	4.340	4.340	4.300	4.330	4.330	859
2026-08-17	4.380	4.380	4.290	4.340	4.340	3,564
2026-08-14	4.510	4.510	4.300	4.380	4.380	1,990
2026-08-13	4.510	4.550	4.500	4.500	4.500	1,333
2026-08-12	4.500	4.550	4.500	4.500	4.500	1,935
2026-08-11	4.560	4.560	4.380	4.420	4.420	2,278
2026-08-10	4.400	4.550	4.400	4.550	4.550	7,074
2026-08-07	4.250	4.400	4.250	4.360	4.360	4,492
2026-08-06	4.300	4.440	4.250	4.260	4.260	2,902
2026-08-05	4.280	4.340	4.140	4.150	4.150	1,854
2026-08-04	4.330	4.330	4.110	4.280	4.280	2,635
2026-08-03	4.210	4.340	4.210	4.210	4.210	297
2026-07-31	4.380	4.380	4.200	4.200	4.200	1,118
2026-07-30	4.270	4.400	4.250	4.380	4.380	2,131
2026-07-29	4.200	4.290	4.190	4.270	4.270	2,037
2026-07-28	4.160	4.250	4.050	4.050	4.050	540
2026-07-27	4.200	4.250	4.150	4.160	4.160	349

Page 1 of 2 · 65 trading daysOlder →

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.