Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	7.595	7.620	7.335	7.540	7.156	643,073
2023-06-14	7.565	7.680	7.535	7.595	7.208	543,486
2023-06-13	7.610	7.650	7.550	7.585	7.199	331,596
2023-06-12	7.620	7.650	7.535	7.600	7.213	262,175
2023-06-09	7.705	7.720	7.515	7.610	7.222	379,307
2023-06-08	7.790	7.855	7.695	7.705	7.312	357,939
2023-06-07	7.700	7.790	7.620	7.770	7.374	415,592
2023-06-06	7.600	7.700	7.600	7.700	7.308	469,572
2023-06-05	7.670	7.680	7.585	7.590	7.203	465,433
2023-06-02	7.445	7.635	7.445	7.635	7.246	332,249
2023-06-01	7.505	7.545	7.365	7.425	7.047	449,670
2023-05-31	7.470	7.555	7.405	7.525	7.142	1,398,278
2023-05-30	7.490	7.525	7.450	7.470	7.089	486,601
2023-05-29	7.395	7.490	7.395	7.475	7.094	221,755
2023-05-26	7.295	7.415	7.280	7.395	7.018	416,896
2023-05-25	7.300	7.395	7.235	7.300	6.928	913,744
2023-05-24	7.110	7.210	7.070	7.125	6.762	650,441
2023-05-23	7.025	7.290	6.995	7.200	6.833	563,786
2023-05-22	7.015	7.035	6.955	7.025	6.667	458,298
2023-05-19	7.050	7.160	7.010	7.015	6.658	1,040,935
2023-05-17	7.235	7.330	6.845	6.960	6.605	1,566,797
2023-05-16	7.175	7.310	7.160	7.270	6.900	727,522
2023-05-15	7.180	7.220	7.100	7.195	6.828	737,594
2023-05-12	7.235	7.235	7.090	7.180	6.814	704,542
2023-05-11	7.200	7.300	7.140	7.260	6.890	569,293
2023-05-10	7.135	7.240	7.095	7.190	6.824	573,217
2023-05-09	7.220	7.220	7.095	7.130	6.767	662,699
2023-05-08	7.020	7.230	7.000	7.220	6.852	454,272
2023-05-05	6.845	7.020	6.760	7.000	6.643	612,719
2023-05-04	6.745	6.865	6.700	6.845	6.496	548,295
2023-05-03	6.655	6.770	6.635	6.745	6.401	529,360
2023-05-02	6.600	6.715	6.600	6.645	6.306	453,223
2023-04-28	6.575	6.700	6.505	6.535	6.202	1,058,630
2023-04-27	6.430	6.630	6.430	6.575	6.240	734,560
2023-04-26	6.400	6.445	6.335	6.430	6.102	554,629
2023-04-25	6.335	6.430	6.270	6.400	6.074	786,476
2023-04-24	6.350	6.390	6.325	6.335	6.012	453,152
2023-04-21	6.380	6.390	6.320	6.350	6.026	454,315
2023-04-20	6.360	6.435	6.255	6.380	6.055	610,576
2023-04-19	6.500	6.520	6.425	6.475	6.145	390,913
2023-04-18	6.600	6.600	6.500	6.520	6.188	595,127
2023-04-17	6.495	6.680	6.495	6.580	6.245	728,633
2023-04-14	6.580	6.630	6.460	6.490	6.159	989,871
2023-04-13	6.575	6.680	6.510	6.560	6.226	1,051,721
2023-04-12	6.965	7.000	6.560	6.560	6.226	2,758,756
2023-04-11	7.325	7.345	7.275	7.330	6.957	236,498
2023-04-06	7.235	7.280	7.190	7.260	6.890	258,131
2023-04-05	7.315	7.335	7.210	7.240	6.871	387,876
2023-04-04	7.400	7.460	7.315	7.315	6.942	252,768
2023-04-03	7.440	7.450	7.345	7.390	7.013	392,977
2023-03-31	7.500	7.520	7.340	7.420	7.042	348,313
2023-03-30	7.375	7.495	7.375	7.480	7.099	286,799
2023-03-29	7.350	7.385	7.270	7.335	6.961	422,560
2023-03-28	7.335	7.380	7.285	7.315	6.942	428,236
2023-03-27	7.360	7.425	7.275	7.275	6.904	469,601
2023-03-24	7.280	7.345	7.210	7.300	6.928	808,672
2023-03-23	7.850	7.960	7.730	7.860	6.909	2,036,066
2023-03-22	8.030	8.050	7.845	7.850	6.900	710,564
2023-03-21	7.980	8.130	7.965	8.005	7.037	554,762
2023-03-20	7.900	7.940	7.710	7.865	6.913	837,966

← NewerPage 15 of 22 · 1,261 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.