Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	6.875	7.005	6.860	6.980	6.624	237,988
2024-02-27	6.725	6.910	6.705	6.870	6.520	305,226
2024-02-26	6.795	6.810	6.675	6.700	6.359	228,527
2024-02-23	6.820	6.840	6.755	6.795	6.449	242,594
2024-02-22	6.800	6.875	6.775	6.810	6.463	251,986
2024-02-21	6.800	6.820	6.750	6.770	6.425	201,622
2024-02-20	6.815	6.830	6.745	6.800	6.454	182,951
2024-02-19	6.760	6.825	6.710	6.815	6.468	150,509
2024-02-16	6.705	6.815	6.705	6.765	6.420	236,002
2024-02-15	6.610	6.730	6.580	6.705	6.363	330,854
2024-02-14	6.665	6.665	6.565	6.600	6.264	391,107
2024-02-13	6.900	6.915	6.645	6.665	6.325	352,181
2024-02-12	6.955	6.985	6.805	6.900	6.548	343,333
2024-02-09	6.950	7.055	6.780	6.960	6.605	601,573
2024-02-08	6.810	7.455	6.640	7.055	6.696	1,704,522
2024-02-07	6.890	6.940	6.810	6.815	6.468	208,542
2024-02-06	6.865	6.910	6.835	6.890	6.539	191,160
2024-02-05	6.910	6.990	6.850	6.850	6.501	269,338
2024-02-02	6.995	7.035	6.905	6.910	6.558	449,099
2024-02-01	7.290	7.400	6.950	6.955	6.601	693,700
2024-01-31	7.515	7.525	7.405	7.450	7.070	327,918
2024-01-30	7.510	7.560	7.475	7.525	7.142	237,070
2024-01-29	7.495	7.520	7.365	7.510	7.127	164,548
2024-01-26	7.380	7.510	7.325	7.510	7.127	240,923
2024-01-25	7.340	7.480	7.310	7.380	7.004	298,956
2024-01-24	7.275	7.360	7.250	7.360	6.985	327,816
2024-01-23	7.240	7.300	7.165	7.250	6.881	331,618
2024-01-22	7.285	7.300	7.155	7.240	6.871	271,996
2024-01-19	7.335	7.395	7.210	7.245	6.876	244,987
2024-01-18	7.310	7.395	7.260	7.330	6.957	267,941
2024-01-17	7.355	7.365	7.230	7.310	6.938	298,852
2024-01-16	7.320	7.410	7.250	7.355	6.980	281,552
2024-01-15	7.320	7.450	7.320	7.400	7.023	230,557
2024-01-12	7.200	7.320	7.190	7.320	6.947	290,684
2024-01-11	7.200	7.255	7.150	7.160	6.795	256,526
2024-01-10	7.265	7.265	7.135	7.155	6.790	199,156
2024-01-09	7.340	7.395	7.190	7.285	6.914	384,234
2024-01-08	7.380	7.430	7.240	7.320	6.947	393,082
2024-01-05	7.405	7.435	7.250	7.395	7.018	268,172
2024-01-04	7.340	7.495	7.340	7.450	7.070	331,041
2024-01-03	7.275	7.320	7.205	7.310	6.938	272,934
2024-01-02	7.230	7.370	7.195	7.195	6.828	333,082
2023-12-29	7.265	7.295	7.165	7.190	6.824	268,555
2023-12-28	7.300	7.330	7.200	7.265	6.895	210,609
2023-12-27	7.265	7.340	7.225	7.295	6.923	245,206
2023-12-22	7.280	7.300	7.215	7.245	6.876	148,884
2023-12-21	7.170	7.325	7.170	7.300	6.928	325,047
2023-12-20	7.135	7.215	7.100	7.190	6.824	365,682
2023-12-19	7.025	7.170	7.025	7.135	6.771	494,364
2023-12-18	7.000	7.065	6.990	7.030	6.672	261,580
2023-12-15	6.925	7.095	6.925	7.000	6.643	556,446
2023-12-14	6.720	6.915	6.720	6.915	6.563	550,528
2023-12-13	6.685	6.690	6.580	6.640	6.302	348,063
2023-12-12	6.820	6.820	6.520	6.685	6.344	1,536,811
2023-12-11	7.070	7.090	7.005	7.020	6.662	268,115
2023-12-08	6.990	7.095	6.990	7.070	6.710	301,716
2023-12-07	6.990	7.015	6.860	6.985	6.629	244,166
2023-12-05	6.955	6.955	6.870	6.905	6.553	220,281
2023-12-04	7.060	7.080	6.940	6.955	6.601	240,208
2023-12-01	7.055	7.115	7.040	7.080	6.719	226,674

← NewerPage 12 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.