Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	7.035	7.050	6.935	7.020	6.662	579,560
2023-11-29	6.975	7.095	6.975	7.030	6.672	220,201
2023-11-28	7.000	7.085	6.940	7.025	6.667	195,556
2023-11-27	7.000	7.020	6.885	6.990	6.634	241,674
2023-11-24	6.980	7.010	6.880	7.000	6.643	356,504
2023-11-23	7.045	7.100	6.940	6.980	6.624	177,238
2023-11-22	7.100	7.130	7.020	7.020	6.662	116,936
2023-11-21	7.130	7.170	7.070	7.075	6.715	179,490
2023-11-20	7.250	7.285	7.125	7.125	6.762	269,756
2023-11-17	7.095	7.265	7.095	7.220	6.852	278,149
2023-11-16	7.200	7.235	7.095	7.095	6.733	212,144
2023-11-15	7.200	7.325	7.200	7.240	6.871	262,550
2023-11-14	7.030	7.200	6.970	7.195	6.828	257,768
2023-11-13	7.090	7.095	7.010	7.015	6.658	262,086
2023-11-10	7.195	7.195	6.980	7.085	6.724	387,338
2023-11-09	7.280	7.330	7.115	7.260	6.890	440,521
2023-11-08	7.240	7.335	7.205	7.285	6.914	1,007,966
2023-11-07	7.365	7.380	7.220	7.250	6.881	195,252
2023-11-06	7.290	7.380	7.260	7.370	6.994	241,384
2023-11-03	7.235	7.270	7.160	7.260	6.890	407,260
2023-11-02	7.175	7.255	7.100	7.210	6.843	474,123
2023-11-01	7.140	7.195	7.010	7.150	6.786	421,413
2023-10-31	7.200	7.220	7.080	7.140	6.776	533,182
2023-10-30	6.920	7.300	6.800	7.180	6.814	936,456
2023-10-27	6.750	6.925	6.400	6.915	6.563	1,427,652
2023-10-26	7.700	7.780	6.750	6.765	6.420	1,161,613
2023-10-25	7.840	7.875	7.605	7.705	7.312	546,462
2023-10-24	7.400	7.770	7.400	7.685	7.293	624,561
2023-10-23	7.555	7.630	7.270	7.315	6.942	375,767
2023-10-20	7.755	7.880	7.660	7.660	7.270	344,107
2023-10-19	7.880	7.880	7.610	7.785	7.388	565,534
2023-10-18	8.035	8.050	7.805	7.885	7.483	358,085
2023-10-17	8.160	8.160	8.000	8.045	7.635	226,277
2023-10-16	8.100	8.230	8.085	8.160	7.744	397,908
2023-10-13	8.060	8.145	7.995	8.100	7.687	477,861
2023-10-12	8.070	8.195	8.050	8.060	7.649	298,488
2023-10-11	7.890	8.095	7.885	8.070	7.659	1,009,727
2023-10-10	7.725	7.900	7.720	7.885	7.483	427,784
2023-10-09	7.690	7.705	7.630	7.680	7.289	217,515
2023-10-06	7.550	7.715	7.510	7.690	7.298	307,647
2023-10-05	7.430	7.595	7.430	7.545	7.161	201,424
2023-10-04	7.400	7.540	7.325	7.430	7.051	268,922
2023-10-03	7.645	7.650	7.470	7.470	7.089	347,603
2023-10-02	7.605	7.785	7.600	7.645	7.255	314,737
2023-09-29	7.480	7.625	7.480	7.605	7.217	315,787
2023-09-28	7.445	7.490	7.390	7.455	7.075	305,058
2023-09-27	7.480	7.490	7.340	7.380	7.004	211,375
2023-09-26	7.550	7.585	7.470	7.475	7.094	339,257
2023-09-25	7.500	7.580	7.500	7.560	7.175	290,706
2023-09-22	7.470	7.600	7.405	7.525	7.142	230,400
2023-09-21	7.600	7.665	7.490	7.490	7.108	425,737
2023-09-20	7.620	7.665	7.550	7.610	7.222	414,999
2023-09-19	7.675	7.785	7.620	7.625	7.236	253,175
2023-09-18	7.650	7.760	7.620	7.695	7.303	330,771
2023-09-15	7.460	7.695	7.450	7.650	7.260	458,377
2023-09-14	7.310	7.470	7.300	7.450	7.070	369,461
2023-09-13	7.275	7.350	7.165	7.310	6.938	161,099
2023-09-12	7.490	7.495	7.270	7.280	6.909	245,958
2023-09-11	7.330	7.465	7.330	7.455	7.075	207,777
2023-09-08	7.400	7.420	7.275	7.360	6.985	272,709

← NewerPage 13 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.