Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.150 | 6.255 | 6.150 | 6.240 | 6.128 | 127,594 |
| 2024-08-20 | 6.200 | 6.240 | 6.110 | 6.145 | 6.035 | 169,210 |
| 2024-08-19 | 6.140 | 6.200 | 6.110 | 6.195 | 6.084 | 163,477 |
| 2024-08-16 | 6.205 | 6.225 | 6.110 | 6.140 | 6.030 | 115,234 |
| 2024-08-15 | 6.105 | 6.275 | 6.105 | 6.190 | 6.079 | 182,363 |
| 2024-08-14 | 6.125 | 6.150 | 6.060 | 6.095 | 5.986 | 150,515 |
| 2024-08-13 | 6.130 | 6.155 | 6.050 | 6.120 | 6.010 | 197,455 |
| 2024-08-12 | 6.155 | 6.185 | 6.065 | 6.100 | 5.991 | 255,513 |
| 2024-08-09 | 6.110 | 6.235 | 6.110 | 6.145 | 6.035 | 189,173 |
| 2024-08-08 | 6.125 | 6.145 | 6.040 | 6.105 | 5.996 | 141,141 |
| 2024-08-07 | 6.160 | 6.200 | 6.110 | 6.120 | 6.010 | 232,390 |
| 2024-08-06 | 6.110 | 6.220 | 6.070 | 6.115 | 6.005 | 305,542 |
| 2024-08-05 | 6.010 | 6.100 | 5.860 | 6.040 | 5.932 | 548,736 |
| 2024-08-02 | 6.500 | 6.505 | 6.090 | 6.110 | 6.000 | 1,160,144 |
| 2024-08-01 | 7.060 | 7.185 | 6.625 | 6.625 | 6.506 | 682,430 |
| 2024-07-31 | 7.000 | 7.120 | 6.975 | 7.060 | 6.933 | 451,796 |
| 2024-07-30 | 7.030 | 7.035 | 6.965 | 7.000 | 6.874 | 133,333 |
| 2024-07-29 | 6.995 | 7.100 | 6.995 | 7.035 | 6.909 | 103,194 |
| 2024-07-26 | 7.055 | 7.090 | 6.995 | 6.995 | 6.870 | 137,223 |
| 2024-07-25 | 7.100 | 7.100 | 6.930 | 7.045 | 6.919 | 253,787 |
| 2024-07-24 | 7.325 | 7.325 | 7.035 | 7.070 | 6.943 | 248,040 |
| 2024-07-23 | 7.360 | 7.380 | 7.260 | 7.300 | 7.169 | 117,286 |
| 2024-07-22 | 7.190 | 7.385 | 7.185 | 7.350 | 7.218 | 168,611 |
| 2024-07-19 | 7.350 | 7.350 | 7.145 | 7.190 | 7.061 | 196,605 |
| 2024-07-18 | 7.165 | 7.235 | 7.090 | 7.235 | 7.105 | 161,453 |
| 2024-07-17 | 7.120 | 7.165 | 7.055 | 7.155 | 7.027 | 100,927 |
| 2024-07-16 | 7.125 | 7.125 | 7.030 | 7.125 | 6.997 | 156,100 |
| 2024-07-15 | 7.165 | 7.165 | 7.070 | 7.130 | 7.002 | 116,880 |
| 2024-07-12 | 7.085 | 7.160 | 7.065 | 7.160 | 7.032 | 127,365 |
| 2024-07-11 | 7.170 | 7.170 | 6.980 | 7.080 | 6.953 | 112,166 |
| 2024-07-10 | 7.025 | 7.095 | 7.000 | 7.080 | 6.953 | 112,612 |
| 2024-07-09 | 7.115 | 7.150 | 7.030 | 7.035 | 6.909 | 110,187 |
| 2024-07-08 | 7.085 | 7.130 | 7.015 | 7.120 | 6.992 | 151,776 |
| 2024-07-05 | 7.240 | 7.295 | 7.060 | 7.095 | 6.968 | 300,397 |
| 2024-07-04 | 7.195 | 7.240 | 7.145 | 7.215 | 7.086 | 94,930 |
| 2024-07-03 | 7.155 | 7.230 | 7.105 | 7.175 | 7.046 | 334,149 |
| 2024-07-02 | 7.405 | 7.405 | 7.155 | 7.155 | 7.027 | 356,047 |
| 2024-07-01 | 7.415 | 7.525 | 7.375 | 7.405 | 7.272 | 254,079 |
| 2024-06-28 | 7.435 | 7.545 | 7.320 | 7.330 | 7.199 | 147,056 |
| 2024-06-27 | 7.295 | 7.440 | 7.290 | 7.420 | 7.287 | 140,578 |
| 2024-06-26 | 7.460 | 7.460 | 7.310 | 7.310 | 7.179 | 1,143,074 |
| 2024-06-25 | 7.375 | 7.480 | 7.335 | 7.425 | 7.292 | 165,523 |
| 2024-06-24 | 7.435 | 7.450 | 7.330 | 7.380 | 7.248 | 145,312 |
| 2024-06-20 | 7.300 | 7.435 | 7.280 | 7.380 | 7.248 | 1,091,207 |
| 2024-06-19 | 7.285 | 7.345 | 7.265 | 7.295 | 7.164 | 171,624 |
| 2024-06-18 | 7.150 | 7.310 | 7.140 | 7.285 | 7.154 | 239,514 |
| 2024-06-17 | 7.150 | 7.175 | 7.050 | 7.155 | 7.027 | 173,316 |
| 2024-06-14 | 7.300 | 7.335 | 7.120 | 7.145 | 7.017 | 173,721 |
| 2024-06-13 | 7.275 | 7.340 | 7.190 | 7.300 | 7.169 | 205,427 |
| 2024-06-12 | 7.320 | 7.325 | 7.225 | 7.275 | 7.145 | 174,887 |
| 2024-06-11 | 7.405 | 7.405 | 7.220 | 7.315 | 7.184 | 315,640 |
| 2024-06-10 | 7.400 | 7.430 | 7.295 | 7.380 | 7.248 | 204,576 |
| 2024-06-07 | 7.535 | 7.535 | 7.415 | 7.435 | 7.302 | 244,171 |
| 2024-06-06 | 7.645 | 7.690 | 7.510 | 7.540 | 7.405 | 246,886 |
| 2024-06-05 | 7.675 | 7.720 | 7.550 | 7.640 | 7.503 | 210,433 |
| 2024-06-04 | 7.755 | 7.760 | 7.590 | 7.630 | 7.493 | 573,005 |
| 2024-06-03 | 7.780 | 7.905 | 7.700 | 7.760 | 7.621 | 369,192 |
| 2024-05-31 | 7.740 | 7.810 | 7.700 | 7.780 | 7.640 | 346,714 |
| 2024-05-30 | 7.605 | 7.755 | 7.570 | 7.735 | 7.596 | 219,662 |
| 2024-05-29 | 7.705 | 7.760 | 7.635 | 7.675 | 7.537 | 421,299 |
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.