Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.790 | 7.890 | 7.730 | 7.735 | 7.596 | 278,772 |
| 2024-05-27 | 7.920 | 7.920 | 7.665 | 7.765 | 7.626 | 274,853 |
| 2024-05-24 | 7.870 | 7.985 | 7.750 | 7.935 | 7.793 | 236,335 |
| 2024-05-23 | 7.935 | 7.965 | 7.825 | 7.865 | 7.724 | 356,051 |
| 2024-05-22 | 7.950 | 8.025 | 7.895 | 7.935 | 7.793 | 338,717 |
| 2024-05-21 | 8.010 | 8.105 | 7.900 | 7.935 | 7.793 | 1,159,770 |
| 2024-05-20 | 7.710 | 8.050 | 7.590 | 8.050 | 7.906 | 2,059,013 |
| 2024-05-17 | 7.430 | 7.440 | 7.295 | 7.375 | 7.243 | 252,913 |
| 2024-05-16 | 7.355 | 7.470 | 7.355 | 7.400 | 7.267 | 245,128 |
| 2024-05-15 | 7.330 | 7.630 | 7.310 | 7.310 | 7.179 | 703,810 |
| 2024-05-14 | 7.185 | 7.375 | 7.185 | 7.325 | 7.194 | 225,446 |
| 2024-05-13 | 7.150 | 7.200 | 7.060 | 7.185 | 7.056 | 210,083 |
| 2024-05-10 | 7.070 | 7.195 | 7.070 | 7.150 | 7.022 | 257,589 |
| 2024-05-08 | 7.000 | 7.145 | 7.000 | 7.070 | 6.943 | 265,377 |
| 2024-05-07 | 6.820 | 7.065 | 6.800 | 7.035 | 6.909 | 284,486 |
| 2024-05-06 | 6.795 | 6.845 | 6.745 | 6.810 | 6.688 | 186,020 |
| 2024-05-03 | 6.850 | 6.875 | 6.760 | 6.760 | 6.639 | 221,794 |
| 2024-05-02 | 6.750 | 6.895 | 6.695 | 6.825 | 6.703 | 272,725 |
| 2024-04-30 | 6.860 | 6.905 | 6.730 | 6.745 | 6.624 | 217,532 |
| 2024-04-29 | 6.975 | 6.975 | 6.785 | 6.870 | 6.747 | 452,155 |
| 2024-04-26 | 7.020 | 7.210 | 6.920 | 6.950 | 6.825 | 677,827 |
| 2024-04-25 | 7.210 | 7.490 | 6.960 | 7.060 | 6.933 | 976,493 |
| 2024-04-24 | 7.240 | 7.245 | 7.105 | 7.155 | 7.027 | 173,830 |
| 2024-04-23 | 7.205 | 7.235 | 7.165 | 7.200 | 7.071 | 214,123 |
| 2024-04-22 | 7.185 | 7.265 | 7.175 | 7.205 | 7.076 | 263,800 |
| 2024-04-19 | 7.025 | 7.190 | 7.025 | 7.190 | 7.061 | 248,119 |
| 2024-04-18 | 6.970 | 7.080 | 6.920 | 7.070 | 6.943 | 228,169 |
| 2024-04-17 | 7.100 | 7.110 | 6.965 | 6.970 | 6.845 | 232,332 |
| 2024-04-16 | 7.270 | 7.275 | 7.040 | 7.125 | 6.997 | 232,554 |
| 2024-04-15 | 7.390 | 7.435 | 7.230 | 7.250 | 7.120 | 288,569 |
| 2024-04-12 | 7.450 | 7.545 | 7.365 | 7.405 | 7.272 | 310,709 |
| 2024-04-11 | 7.420 | 7.525 | 7.380 | 7.450 | 7.316 | 388,498 |
| 2024-04-10 | 7.455 | 7.500 | 7.385 | 7.420 | 7.287 | 357,898 |
| 2024-04-09 | 7.325 | 7.440 | 7.290 | 7.400 | 7.267 | 249,478 |
| 2024-04-08 | 7.345 | 7.345 | 7.260 | 7.325 | 7.194 | 285,168 |
| 2024-04-05 | 7.260 | 7.350 | 7.215 | 7.330 | 7.199 | 310,836 |
| 2024-04-04 | 7.040 | 7.400 | 7.040 | 7.260 | 7.130 | 859,711 |
| 2024-04-03 | 7.150 | 7.275 | 7.055 | 7.065 | 6.938 | 287,414 |
| 2024-04-02 | 7.050 | 7.200 | 7.045 | 7.140 | 7.012 | 773,807 |
| 2024-03-28 | 7.095 | 7.140 | 6.985 | 7.020 | 6.894 | 207,136 |
| 2024-03-27 | 7.225 | 7.265 | 7.075 | 7.095 | 6.968 | 400,275 |
| 2024-03-26 | 7.545 | 7.560 | 7.370 | 7.435 | 7.056 | 554,602 |
| 2024-03-25 | 7.450 | 7.560 | 7.400 | 7.545 | 7.161 | 240,715 |
| 2024-03-22 | 7.600 | 7.655 | 7.400 | 7.460 | 7.080 | 502,225 |
| 2024-03-21 | 7.385 | 7.635 | 7.385 | 7.625 | 7.236 | 631,905 |
| 2024-03-20 | 7.330 | 7.435 | 7.270 | 7.410 | 7.032 | 559,636 |
| 2024-03-19 | 7.220 | 7.345 | 7.070 | 7.340 | 6.966 | 476,542 |
| 2024-03-18 | 7.090 | 7.245 | 7.065 | 7.220 | 6.852 | 483,298 |
| 2024-03-15 | 7.020 | 7.095 | 6.905 | 7.095 | 6.733 | 4,440,254 |
| 2024-03-14 | 7.040 | 7.100 | 6.935 | 7.030 | 6.672 | 420,366 |
| 2024-03-13 | 7.025 | 7.100 | 6.955 | 7.050 | 6.691 | 457,450 |
| 2024-03-12 | 6.900 | 7.035 | 6.875 | 7.030 | 6.672 | 365,901 |
| 2024-03-11 | 6.830 | 6.965 | 6.770 | 6.965 | 6.610 | 425,268 |
| 2024-03-08 | 6.775 | 6.895 | 6.715 | 6.850 | 6.501 | 352,115 |
| 2024-03-07 | 6.620 | 6.825 | 6.570 | 6.750 | 6.406 | 377,773 |
| 2024-03-06 | 6.700 | 6.775 | 6.595 | 6.595 | 6.259 | 187,153 |
| 2024-03-05 | 6.870 | 6.870 | 6.680 | 6.710 | 6.368 | 300,361 |
| 2024-03-04 | 6.940 | 6.950 | 6.855 | 6.875 | 6.525 | 324,919 |
| 2024-03-01 | 6.980 | 6.980 | 6.825 | 6.950 | 6.596 | 243,272 |
| 2024-02-29 | 6.950 | 7.015 | 6.905 | 6.945 | 6.591 | 405,238 |
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.