Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 8.440 | 8.500 | 8.340 | 8.460 | 7.436 | 317,154 |
| 2022-12-20 | 8.360 | 8.455 | 8.275 | 8.440 | 7.419 | 204,097 |
| 2022-12-19 | 8.345 | 8.440 | 8.285 | 8.375 | 7.362 | 232,537 |
| 2022-12-16 | 8.310 | 8.350 | 8.205 | 8.345 | 7.335 | 325,864 |
| 2022-12-15 | 8.470 | 8.470 | 8.255 | 8.340 | 7.331 | 219,727 |
| 2022-12-14 | 8.590 | 8.600 | 8.320 | 8.470 | 7.445 | 469,609 |
| 2022-12-13 | 8.600 | 8.715 | 8.545 | 8.560 | 7.524 | 628,875 |
| 2022-12-12 | 8.785 | 8.785 | 8.555 | 8.620 | 7.577 | 180,660 |
| 2022-12-09 | 8.610 | 8.815 | 8.605 | 8.815 | 7.749 | 723,827 |
| 2022-12-08 | 8.585 | 8.665 | 8.500 | 8.610 | 7.568 | 391,652 |
| 2022-12-07 | 8.560 | 8.655 | 8.455 | 8.600 | 7.560 | 382,536 |
| 2022-12-05 | 8.625 | 8.675 | 8.550 | 8.600 | 7.560 | 175,527 |
| 2022-12-02 | 8.610 | 8.680 | 8.525 | 8.625 | 7.581 | 267,848 |
| 2022-12-01 | 8.600 | 8.700 | 8.520 | 8.600 | 7.560 | 285,105 |
| 2022-11-30 | 8.435 | 8.545 | 8.355 | 8.495 | 7.467 | 340,709 |
| 2022-11-29 | 8.230 | 8.510 | 8.225 | 8.435 | 7.414 | 330,718 |
| 2022-11-28 | 8.280 | 8.305 | 8.175 | 8.220 | 7.225 | 318,090 |
| 2022-11-25 | 8.220 | 8.345 | 8.220 | 8.305 | 7.300 | 245,076 |
| 2022-11-24 | 8.140 | 8.240 | 8.120 | 8.220 | 7.225 | 239,385 |
| 2022-11-23 | 8.015 | 8.175 | 8.005 | 8.140 | 7.155 | 307,338 |
| 2022-11-22 | 7.930 | 8.030 | 7.900 | 8.000 | 7.032 | 211,111 |
| 2022-11-21 | 7.930 | 7.950 | 7.845 | 7.930 | 6.971 | 289,967 |
| 2022-11-18 | 7.845 | 7.950 | 7.815 | 7.930 | 6.971 | 278,205 |
| 2022-11-17 | 7.750 | 7.840 | 7.670 | 7.770 | 6.830 | 476,655 |
| 2022-11-16 | 7.750 | 7.785 | 7.705 | 7.775 | 6.834 | 325,526 |
| 2022-11-15 | 7.780 | 7.810 | 7.705 | 7.730 | 6.795 | 371,027 |
| 2022-11-14 | 7.840 | 7.880 | 7.740 | 7.745 | 6.808 | 269,600 |
| 2022-11-11 | 8.095 | 8.115 | 7.800 | 7.835 | 6.887 | 634,584 |
| 2022-11-10 | 7.985 | 8.080 | 7.840 | 7.965 | 7.001 | 583,516 |
| 2022-11-09 | 8.005 | 8.075 | 7.960 | 7.985 | 7.019 | 647,529 |
| 2022-11-08 | 7.950 | 8.065 | 7.925 | 7.995 | 7.028 | 379,255 |
| 2022-11-07 | 7.795 | 7.975 | 7.785 | 7.940 | 6.979 | 319,634 |
| 2022-11-04 | 7.705 | 7.985 | 7.705 | 7.840 | 6.891 | 732,945 |
| 2022-11-03 | 7.565 | 7.705 | 7.525 | 7.670 | 6.742 | 548,640 |
| 2022-11-02 | 7.625 | 7.670 | 7.545 | 7.585 | 6.667 | 540,552 |
| 2022-11-01 | 7.630 | 7.720 | 7.535 | 7.550 | 6.637 | 477,482 |
| 2022-10-31 | 7.650 | 7.805 | 7.575 | 7.610 | 6.689 | 595,092 |
| 2022-10-28 | 8.060 | 8.065 | 7.395 | 7.635 | 6.711 | 1,195,278 |
| 2022-10-27 | 8.450 | 8.580 | 7.825 | 8.065 | 7.089 | 701,019 |
| 2022-10-26 | 8.340 | 8.470 | 8.280 | 8.380 | 7.366 | 452,125 |
| 2022-10-25 | 8.350 | 8.400 | 8.280 | 8.340 | 7.331 | 215,057 |
| 2022-10-24 | 8.210 | 8.450 | 8.120 | 8.350 | 7.340 | 381,357 |
| 2022-10-21 | 8.480 | 8.480 | 7.925 | 8.180 | 7.190 | 324,624 |
| 2022-10-20 | 8.400 | 8.440 | 8.320 | 8.385 | 7.371 | 148,598 |
| 2022-10-19 | 8.480 | 8.540 | 8.380 | 8.380 | 7.366 | 205,162 |
| 2022-10-18 | 8.400 | 8.515 | 8.365 | 8.440 | 7.419 | 222,263 |
| 2022-10-17 | 8.255 | 8.395 | 8.155 | 8.300 | 7.296 | 279,610 |
| 2022-10-14 | 8.140 | 8.255 | 8.120 | 8.235 | 7.239 | 386,705 |
| 2022-10-13 | 7.970 | 8.050 | 7.845 | 8.010 | 7.041 | 235,534 |
| 2022-10-12 | 8.150 | 8.210 | 7.870 | 7.970 | 7.006 | 285,195 |
| 2022-10-11 | 7.910 | 8.135 | 7.870 | 8.110 | 7.129 | 374,751 |
| 2022-10-10 | 7.700 | 8.045 | 7.610 | 7.945 | 6.984 | 418,135 |
| 2022-10-07 | 7.850 | 7.885 | 7.685 | 7.740 | 6.804 | 197,667 |
| 2022-10-06 | 7.885 | 7.950 | 7.815 | 7.850 | 6.900 | 119,439 |
| 2022-10-05 | 8.005 | 8.050 | 7.805 | 7.860 | 6.909 | 199,348 |
| 2022-10-04 | 7.975 | 8.050 | 7.875 | 7.960 | 6.997 | 235,836 |
| 2022-10-03 | 7.470 | 7.920 | 7.360 | 7.875 | 6.922 | 387,085 |
| 2022-09-30 | 7.325 | 7.470 | 7.245 | 7.470 | 6.566 | 1,207,763 |
| 2022-09-29 | 7.375 | 7.415 | 7.140 | 7.315 | 6.430 | 305,074 |
| 2022-09-28 | 7.300 | 7.455 | 7.090 | 7.455 | 6.553 | 389,800 |
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.