Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	8.250	8.285	7.865	7.900	6.944	4,753,784
2023-03-16	8.165	8.275	8.115	8.230	7.234	832,957
2023-03-15	8.285	8.385	8.165	8.165	7.177	783,842
2023-03-14	8.045	8.405	8.045	8.250	7.252	798,525
2023-03-13	8.260	8.270	7.990	8.010	7.041	825,930
2023-03-10	8.400	8.405	8.205	8.260	7.261	524,113
2023-03-09	8.500	8.525	8.435	8.470	7.445	305,430
2023-03-08	8.390	8.530	8.380	8.520	7.489	305,355
2023-03-07	8.470	8.540	8.380	8.390	7.375	377,822
2023-03-06	8.550	8.565	8.410	8.450	7.428	457,920
2023-03-03	8.400	8.555	8.400	8.545	7.511	430,801
2023-03-02	8.410	8.410	8.320	8.385	7.371	329,604
2023-03-01	8.310	8.460	8.310	8.410	7.393	442,955
2023-02-28	8.240	8.300	8.175	8.280	7.278	486,265
2023-02-27	8.160	8.260	8.145	8.240	7.243	1,248,888
2023-02-24	8.170	8.240	8.110	8.135	7.151	402,351
2023-02-23	8.130	8.165	8.050	8.130	7.146	280,649
2023-02-22	8.270	8.270	8.065	8.130	7.146	477,252
2023-02-21	8.140	8.335	8.130	8.270	7.269	582,564
2023-02-20	8.115	8.190	8.115	8.130	7.146	239,136
2023-02-17	7.970	8.130	7.965	8.095	7.116	365,216
2023-02-16	7.990	8.030	7.935	8.000	7.032	346,426
2023-02-15	8.035	8.040	7.845	7.965	7.001	647,935
2023-02-14	8.055	8.125	8.000	8.035	7.063	549,272
2023-02-13	8.030	8.055	7.880	8.020	7.050	607,644
2023-02-10	8.190	8.210	8.005	8.025	7.054	1,185,920
2023-02-09	8.305	8.465	7.950	8.180	7.190	1,425,958
2023-02-08	8.380	8.405	8.070	8.270	7.269	1,262,567
2023-02-07	8.460	8.550	8.395	8.420	7.401	690,394
2023-02-06	8.630	8.665	8.425	8.480	7.454	248,126
2023-02-03	8.500	8.670	8.445	8.630	7.586	241,454
2023-02-02	8.410	8.595	8.320	8.500	7.472	295,059
2023-02-01	8.230	8.550	8.230	8.405	7.388	468,967
2023-01-31	8.275	8.360	8.110	8.195	7.204	1,703,483
2023-01-30	8.310	8.430	8.295	8.340	7.331	196,184
2023-01-27	8.365	8.400	8.170	8.355	7.344	303,747
2023-01-26	8.310	8.395	8.260	8.370	7.357	214,398
2023-01-25	8.435	8.440	8.210	8.260	7.261	220,723
2023-01-24	8.540	8.595	8.410	8.415	7.397	254,055
2023-01-23	8.435	8.585	8.435	8.510	7.480	258,896
2023-01-20	8.380	8.465	8.375	8.435	7.414	179,949
2023-01-19	8.400	8.480	8.360	8.370	7.357	191,830
2023-01-18	8.415	8.520	8.375	8.405	7.388	248,343
2023-01-17	8.365	8.440	8.320	8.415	7.397	182,389
2023-01-16	8.400	8.445	8.340	8.365	7.353	145,666
2023-01-13	8.450	8.465	8.325	8.395	7.379	322,930
2023-01-12	8.385	8.490	8.310	8.440	7.419	368,557
2023-01-11	8.560	8.580	8.365	8.385	7.371	313,777
2023-01-10	8.800	8.815	8.560	8.560	7.524	269,743
2023-01-09	8.720	8.940	8.720	8.835	7.766	328,581
2023-01-05	8.590	8.720	8.505	8.690	7.639	246,003
2023-01-04	8.805	8.815	8.600	8.600	7.560	208,780
2023-01-03	8.890	8.945	8.730	8.730	7.674	136,753
2023-01-02	8.810	8.960	8.790	8.880	7.806	217,605
2022-12-30	8.870	8.890	8.765	8.765	7.705	198,626
2022-12-29	8.710	8.895	8.700	8.855	7.784	498,153
2022-12-28	8.645	8.750	8.625	8.730	7.674	335,578
2022-12-27	8.550	8.655	8.545	8.625	7.581	152,610
2022-12-23	8.420	8.505	8.380	8.485	7.458	133,060
2022-12-22	8.480	8.505	8.365	8.415	7.397	236,941

← NewerPage 16 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.