Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.430 | 7.495 | 7.325 | 7.405 | 6.509 | 309,886 |
| 2022-09-26 | 7.455 | 7.465 | 7.235 | 7.435 | 6.535 | 355,226 |
| 2022-09-23 | 7.600 | 7.680 | 7.365 | 7.480 | 6.575 | 344,687 |
| 2022-09-22 | 7.825 | 7.845 | 7.455 | 7.565 | 6.650 | 525,301 |
| 2022-09-21 | 7.910 | 7.970 | 7.765 | 7.795 | 6.852 | 182,555 |
| 2022-09-20 | 8.185 | 8.230 | 7.875 | 7.905 | 6.949 | 256,536 |
| 2022-09-19 | 8.220 | 8.220 | 7.940 | 8.185 | 7.195 | 221,950 |
| 2022-09-16 | 8.285 | 8.285 | 8.085 | 8.195 | 7.204 | 734,654 |
| 2022-09-15 | 8.225 | 8.365 | 8.220 | 8.280 | 7.278 | 163,371 |
| 2022-09-14 | 8.460 | 8.520 | 8.180 | 8.225 | 7.230 | 739,993 |
| 2022-09-13 | 8.655 | 8.780 | 8.525 | 8.525 | 7.494 | 298,784 |
| 2022-09-12 | 8.305 | 8.475 | 8.305 | 8.430 | 7.410 | 142,633 |
| 2022-09-09 | 8.210 | 8.385 | 8.210 | 8.305 | 7.300 | 85,990 |
| 2022-09-08 | 8.215 | 8.350 | 8.175 | 8.210 | 7.217 | 176,010 |
| 2022-09-07 | 8.140 | 8.215 | 8.025 | 8.195 | 7.204 | 256,306 |
| 2022-09-06 | 8.130 | 8.185 | 8.040 | 8.140 | 7.155 | 156,486 |
| 2022-09-05 | 8.270 | 8.270 | 8.095 | 8.130 | 7.146 | 148,342 |
| 2022-09-02 | 8.340 | 8.410 | 8.280 | 8.380 | 7.366 | 121,773 |
| 2022-09-01 | 8.580 | 8.585 | 8.290 | 8.290 | 7.287 | 171,639 |
| 2022-08-31 | 8.495 | 8.690 | 8.495 | 8.580 | 7.542 | 313,409 |
| 2022-08-30 | 8.495 | 8.645 | 8.475 | 8.530 | 7.498 | 194,656 |
| 2022-08-29 | 8.630 | 8.630 | 8.335 | 8.490 | 7.463 | 141,471 |
| 2022-08-26 | 8.755 | 8.830 | 8.650 | 8.650 | 7.603 | 159,115 |
| 2022-08-25 | 8.665 | 8.755 | 8.625 | 8.735 | 7.678 | 306,101 |
| 2022-08-24 | 8.530 | 8.660 | 8.490 | 8.635 | 7.590 | 259,958 |
| 2022-08-23 | 8.465 | 8.600 | 8.450 | 8.540 | 7.507 | 103,507 |
| 2022-08-22 | 8.625 | 8.665 | 8.390 | 8.525 | 7.494 | 166,489 |
| 2022-08-19 | 8.655 | 8.685 | 8.580 | 8.640 | 7.595 | 161,609 |
| 2022-08-18 | 8.475 | 8.645 | 8.460 | 8.610 | 7.568 | 118,828 |
| 2022-08-17 | 8.700 | 8.700 | 8.445 | 8.450 | 7.428 | 186,283 |
| 2022-08-16 | 8.695 | 8.710 | 8.560 | 8.670 | 7.621 | 192,850 |
| 2022-08-15 | 8.910 | 8.980 | 8.620 | 8.630 | 7.586 | 178,826 |
| 2022-08-12 | 8.760 | 8.905 | 8.740 | 8.880 | 7.806 | 180,193 |
| 2022-08-11 | 8.900 | 8.945 | 8.715 | 8.740 | 7.683 | 256,074 |
| 2022-08-10 | 8.550 | 8.890 | 8.490 | 8.890 | 7.814 | 370,869 |
| 2022-08-09 | 8.630 | 8.630 | 8.495 | 8.540 | 7.507 | 154,355 |
| 2022-08-08 | 8.425 | 8.570 | 8.425 | 8.545 | 7.511 | 167,362 |
| 2022-08-05 | 8.500 | 8.595 | 8.400 | 8.415 | 7.397 | 143,960 |
| 2022-08-04 | 8.465 | 8.535 | 8.435 | 8.495 | 7.467 | 218,784 |
| 2022-08-03 | 8.395 | 8.500 | 8.345 | 8.435 | 7.414 | 221,131 |
| 2022-08-02 | 8.545 | 8.545 | 8.275 | 8.395 | 7.379 | 193,480 |
| 2022-08-01 | 8.720 | 8.720 | 8.535 | 8.545 | 7.511 | 292,051 |
| 2022-07-29 | 8.670 | 8.800 | 8.645 | 8.690 | 7.639 | 307,593 |
| 2022-07-28 | 8.400 | 8.730 | 8.400 | 8.610 | 7.568 | 489,503 |
| 2022-07-27 | 8.155 | 8.400 | 8.155 | 8.370 | 7.357 | 193,004 |
| 2022-07-26 | 8.200 | 8.300 | 8.130 | 8.130 | 7.146 | 230,609 |
| 2022-07-25 | 8.180 | 8.260 | 8.140 | 8.200 | 7.208 | 200,734 |
| 2022-07-22 | 8.400 | 8.400 | 8.090 | 8.185 | 7.195 | 194,194 |
| 2022-07-21 | 8.270 | 8.435 | 8.270 | 8.385 | 7.371 | 210,485 |
| 2022-07-20 | 8.290 | 8.380 | 8.230 | 8.355 | 7.344 | 129,310 |
| 2022-07-19 | 8.200 | 8.270 | 8.065 | 8.260 | 7.261 | 115,842 |
| 2022-07-18 | 8.160 | 8.255 | 8.160 | 8.190 | 7.199 | 135,796 |
| 2022-07-15 | 8.025 | 8.150 | 7.995 | 8.145 | 7.160 | 149,465 |
| 2022-07-14 | 7.915 | 8.040 | 7.860 | 7.970 | 7.006 | 243,378 |
| 2022-07-13 | 8.055 | 8.055 | 7.860 | 7.915 | 6.957 | 195,104 |
| 2022-07-12 | 7.800 | 8.070 | 7.800 | 8.055 | 7.080 | 203,853 |
| 2022-07-11 | 7.950 | 7.950 | 7.780 | 7.890 | 6.935 | 126,726 |
| 2022-07-08 | 8.040 | 8.125 | 7.880 | 8.025 | 7.054 | 169,689 |
| 2022-07-07 | 7.880 | 8.050 | 7.880 | 8.015 | 7.045 | 237,477 |
| 2022-07-06 | 7.850 | 7.940 | 7.770 | 7.830 | 6.883 | 184,919 |
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.