Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.188 | 3.232 | 3.160 | 3.224 | 3.224 | 215,966 |
| 2026-10-15 | 3.336 | 3.352 | 3.162 | 3.170 | 3.170 | 332,644 |
| 2026-10-14 | 3.358 | 3.414 | 3.334 | 3.352 | 3.352 | 297,392 |
| 2026-10-13 | 3.246 | 3.474 | 3.218 | 3.362 | 3.362 | 493,029 |
| 2026-10-12 | 3.162 | 3.250 | 3.152 | 3.248 | 3.248 | 181,092 |
| 2026-10-09 | 3.102 | 3.198 | 3.102 | 3.166 | 3.166 | 158,205 |
| 2026-10-08 | 3.152 | 3.152 | 3.088 | 3.104 | 3.104 | 208,333 |
| 2026-10-07 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | 140,294 |
| 2026-10-06 | 3.138 | 3.172 | 3.126 | 3.158 | 3.158 | 122,542 |
| 2026-10-05 | 3.220 | 3.222 | 3.140 | 3.140 | 3.140 | 181,498 |
| 2026-10-02 | 3.220 | 3.344 | 3.206 | 3.222 | 3.222 | 249,846 |
| 2026-10-01 | 3.290 | 3.290 | 3.150 | 3.188 | 3.188 | 246,504 |
| 2026-09-30 | 3.268 | 3.332 | 3.264 | 3.304 | 3.304 | 376,782 |
| 2026-09-29 | 3.354 | 3.364 | 3.270 | 3.274 | 3.274 | 347,405 |
| 2026-09-28 | 3.392 | 3.410 | 3.348 | 3.356 | 3.356 | 179,069 |
| 2026-09-25 | 3.430 | 3.430 | 3.376 | 3.394 | 3.394 | 160,148 |
| 2026-09-24 | 3.428 | 3.450 | 3.400 | 3.412 | 3.412 | 175,325 |
| 2026-09-23 | 3.584 | 3.622 | 3.398 | 3.454 | 3.454 | 358,145 |
| 2026-09-22 | 3.400 | 3.484 | 3.392 | 3.476 | 3.476 | 207,459 |
| 2026-09-21 | 3.406 | 3.436 | 3.380 | 3.392 | 3.392 | 140,900 |
| 2026-09-18 | 3.400 | 3.448 | 3.396 | 3.406 | 3.406 | 367,597 |
| 2026-09-17 | 3.384 | 3.420 | 3.368 | 3.396 | 3.396 | 112,554 |
| 2026-09-16 | 3.392 | 3.408 | 3.364 | 3.380 | 3.380 | 126,229 |
| 2026-09-15 | 3.344 | 3.442 | 3.310 | 3.392 | 3.392 | 210,701 |
| 2026-09-14 | 3.400 | 3.414 | 3.338 | 3.346 | 3.346 | 187,493 |
| 2026-09-11 | 3.442 | 3.446 | 3.408 | 3.414 | 3.414 | 139,385 |
| 2026-09-10 | 3.454 | 3.504 | 3.416 | 3.416 | 3.416 | 111,439 |
| 2026-09-09 | 3.450 | 3.530 | 3.430 | 3.454 | 3.454 | 204,112 |
| 2026-09-08 | 3.400 | 3.524 | 3.390 | 3.452 | 3.452 | 201,518 |
| 2026-09-07 | 3.450 | 3.472 | 3.404 | 3.418 | 3.418 | 108,991 |
| 2026-09-04 | 3.392 | 3.504 | 3.376 | 3.466 | 3.466 | 148,041 |
| 2026-09-03 | 3.450 | 3.488 | 3.390 | 3.392 | 3.392 | 242,162 |
| 2026-09-02 | 3.402 | 3.460 | 3.400 | 3.456 | 3.456 | 170,652 |
| 2026-09-01 | 3.418 | 3.468 | 3.360 | 3.410 | 3.410 | 185,065 |
| 2026-08-31 | 3.420 | 3.490 | 3.420 | 3.430 | 3.430 | 288,349 |
| 2026-08-28 | 3.410 | 3.474 | 3.410 | 3.432 | 3.432 | 162,828 |
| 2026-08-27 | 3.390 | 3.420 | 3.356 | 3.400 | 3.400 | 113,223 |
| 2026-08-26 | 3.404 | 3.426 | 3.380 | 3.392 | 3.392 | 117,196 |
| 2026-08-25 | 3.416 | 3.472 | 3.402 | 3.406 | 3.406 | 238,797 |
| 2026-08-24 | 3.398 | 3.440 | 3.394 | 3.416 | 3.416 | 120,551 |
| 2026-08-21 | 3.344 | 3.438 | 3.324 | 3.412 | 3.412 | 359,156 |
| 2026-08-20 | 3.304 | 3.342 | 3.262 | 3.336 | 3.336 | 142,612 |
| 2026-08-19 | 3.282 | 3.316 | 3.244 | 3.304 | 3.304 | 142,418 |
| 2026-08-18 | 3.264 | 3.318 | 3.250 | 3.282 | 3.282 | 164,439 |
| 2026-08-17 | 3.364 | 3.364 | 3.280 | 3.282 | 3.282 | 335,944 |
| 2026-08-14 | 3.444 | 3.462 | 3.354 | 3.374 | 3.374 | 246,052 |
| 2026-08-13 | 3.596 | 3.602 | 3.462 | 3.462 | 3.462 | 468,441 |
| 2026-08-12 | 3.488 | 3.600 | 3.476 | 3.600 | 3.600 | 356,880 |
| 2026-08-11 | 3.472 | 3.504 | 3.388 | 3.500 | 3.500 | 543,414 |
| 2026-08-10 | 3.350 | 3.528 | 3.340 | 3.482 | 3.482 | 612,996 |
| 2026-08-07 | 3.174 | 3.340 | 3.160 | 3.340 | 3.340 | 1,236,575 |
| 2026-08-06 | 2.980 | 3.242 | 2.980 | 3.088 | 3.088 | 938,304 |
| 2026-08-05 | 3.010 | 3.026 | 2.940 | 2.962 | 2.962 | 208,743 |
| 2026-08-04 | 2.978 | 3.036 | 2.962 | 2.988 | 2.988 | 220,011 |
| 2026-08-03 | 2.938 | 3.020 | 2.938 | 2.978 | 2.978 | 257,332 |
| 2026-07-31 | 3.004 | 3.026 | 2.938 | 2.938 | 2.938 | 277,555 |
| 2026-07-30 | 2.948 | 3.152 | 2.948 | 3.000 | 3.000 | 768,990 |
| 2026-07-29 | 2.926 | 2.974 | 2.926 | 2.938 | 2.938 | 300,244 |
| 2026-07-28 | 2.872 | 2.938 | 2.872 | 2.916 | 2.916 | 385,867 |
| 2026-07-27 | 2.804 | 2.874 | 2.804 | 2.844 | 2.844 | 406,559 |
Page 1 of 21 · 1,257 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 | 0.1000 EUR |
| 2020-06-12 | 0.1400 EUR |
| 2019-03-29 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.