Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	7.450	7.505	7.395	7.405	7.028	167,106
2023-09-06	7.430	7.440	7.310	7.400	7.023	178,225
2023-09-05	7.570	7.580	7.390	7.425	7.047	168,017
2023-09-04	7.510	7.635	7.510	7.570	7.184	170,998
2023-09-01	7.375	7.580	7.340	7.510	7.127	367,202
2023-08-31	7.280	7.385	7.255	7.375	6.999	383,850
2023-08-30	7.275	7.310	7.260	7.295	6.923	334,760
2023-08-29	7.290	7.335	7.255	7.275	6.904	316,063
2023-08-28	7.275	7.330	7.215	7.245	6.876	213,798
2023-08-25	7.250	7.315	7.215	7.240	6.871	339,023
2023-08-24	7.240	7.335	7.230	7.255	6.885	182,576
2023-08-23	7.195	7.285	7.195	7.260	6.890	122,999
2023-08-22	7.185	7.280	7.155	7.280	6.909	186,425
2023-08-21	7.105	7.280	7.105	7.155	6.790	216,841
2023-08-18	7.175	7.180	7.060	7.090	6.729	242,791
2023-08-17	7.015	7.230	7.015	7.175	6.809	291,714
2023-08-16	7.000	7.070	6.955	7.045	6.686	204,775
2023-08-15	7.260	7.260	6.945	7.045	6.686	398,543
2023-08-14	7.330	7.445	7.285	7.285	6.914	177,935
2023-08-11	7.505	7.530	7.330	7.330	6.957	180,913
2023-08-10	7.455	7.560	7.435	7.505	7.123	246,598
2023-08-09	7.495	7.530	7.455	7.455	7.075	140,977
2023-08-08	7.595	7.595	7.465	7.495	7.113	271,600
2023-08-07	7.530	7.620	7.500	7.595	7.208	207,627
2023-08-04	7.320	7.540	7.300	7.530	7.146	182,762
2023-08-03	7.305	7.390	7.285	7.325	6.952	211,168
2023-08-02	7.455	7.550	7.295	7.340	6.966	396,272
2023-08-01	7.320	7.555	7.260	7.525	7.142	353,601
2023-07-31	7.290	7.415	7.135	7.335	6.961	349,956
2023-07-28	7.490	7.490	7.160	7.320	6.947	449,806
2023-07-27	7.470	7.785	7.125	7.535	7.151	889,001
2023-07-26	7.335	7.525	7.305	7.470	7.089	348,257
2023-07-25	7.030	7.445	7.030	7.425	7.047	694,018
2023-07-24	6.965	7.150	6.950	7.030	6.672	296,415
2023-07-21	7.200	7.280	6.745	6.965	6.610	746,576
2023-07-20	7.550	7.565	7.295	7.365	6.990	375,269
2023-07-19	7.475	7.580	7.410	7.540	7.156	315,941
2023-07-18	7.140	7.450	7.060	7.450	7.070	370,003
2023-07-17	7.410	7.485	7.380	7.450	7.070	221,074
2023-07-14	7.380	7.410	7.340	7.410	7.032	106,886
2023-07-13	7.470	7.530	7.340	7.380	7.004	413,560
2023-07-12	7.160	7.480	7.140	7.460	7.080	465,515
2023-07-11	6.985	7.160	6.985	7.155	6.790	309,475
2023-07-10	7.000	7.015	6.875	6.985	6.629	203,679
2023-07-07	6.900	7.005	6.815	6.925	6.572	203,915
2023-07-06	7.035	7.080	6.930	6.955	6.601	324,674
2023-07-05	6.960	7.100	6.940	7.060	6.700	341,623
2023-07-04	6.855	6.995	6.850	6.985	6.629	223,263
2023-07-03	6.770	6.875	6.765	6.855	6.506	290,607
2023-06-30	6.750	6.805	6.710	6.760	6.416	244,755
2023-06-29	6.805	6.810	6.680	6.725	6.382	175,555
2023-06-28	6.800	6.850	6.765	6.795	6.449	197,076
2023-06-27	6.855	6.860	6.620	6.780	6.435	250,901
2023-06-26	6.745	6.860	6.635	6.855	6.506	480,347
2023-06-22	6.820	6.880	6.720	6.745	6.401	328,431
2023-06-21	7.065	7.065	6.770	6.845	6.496	425,762
2023-06-20	7.150	7.180	6.930	7.085	6.724	468,543
2023-06-19	7.300	7.300	7.200	7.210	6.843	424,842
2023-06-16	7.470	7.545	7.270	7.320	6.947	758,347
2023-06-15	7.595	7.620	7.335	7.540	7.156	643,073

← NewerPage 14 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.