Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	8.125	8.125	7.700	7.745	6.808	413,572
2022-07-04	8.000	8.070	7.935	7.965	7.001	198,590
2022-07-01	7.900	7.970	7.825	7.900	6.944	181,641
2022-06-30	8.050	8.050	7.875	7.950	6.988	234,031
2022-06-29	8.140	8.140	8.020	8.105	7.124	188,300
2022-06-28	8.120	8.250	8.110	8.130	7.146	205,921
2022-06-27	8.105	8.275	8.000	8.125	7.142	321,469
2022-06-23	8.000	8.005	7.810	7.840	6.891	302,269
2022-06-22	8.210	8.210	7.950	8.055	7.080	249,056
2022-06-21	8.230	8.290	8.135	8.140	7.155	301,644
2022-06-20	8.075	8.140	7.930	8.140	7.155	231,154
2022-06-17	8.110	8.130	7.920	8.000	7.032	596,956
2022-06-16	8.495	8.495	8.060	8.110	7.129	465,187
2022-06-15	8.450	8.515	8.320	8.395	7.379	502,903
2022-06-14	8.800	8.810	8.150	8.415	7.397	904,816
2022-06-13	9.000	9.070	8.735	8.810	7.744	419,316
2022-06-10	9.245	9.275	8.955	9.070	7.973	321,351
2022-06-09	9.550	9.565	9.045	9.255	8.135	977,509
2022-06-08	9.865	9.875	9.725	9.785	8.601	159,975
2022-06-07	9.935	10.000	9.850	9.875	8.680	175,458
2022-06-06	9.900	9.975	9.840	9.960	8.755	91,098
2022-06-03	9.830	9.950	9.700	9.890	8.693	167,427
2022-06-02	9.695	9.735	9.585	9.690	8.518	330,176
2022-06-01	9.740	9.800	9.610	9.720	8.544	500,449
2022-05-31	10.330	10.330	9.630	9.720	8.544	868,903
2022-05-30	10.400	10.440	10.220	10.350	9.098	137,238
2022-05-27	10.370	10.370	10.100	10.300	9.054	291,976
2022-05-25	10.270	10.300	10.110	10.290	9.045	178,024
2022-05-24	10.160	10.300	10.120	10.130	8.904	247,712
2022-05-23	10.100	10.180	10.010	10.180	8.948	229,961
2022-05-20	10.000	10.180	9.925	10.020	8.808	479,743
2022-05-19	10.050	10.170	9.930	9.995	8.786	330,213
2022-05-18	10.400	10.490	10.300	10.310	9.063	263,954
2022-05-17	10.180	10.450	10.120	10.340	9.089	266,020
2022-05-16	9.950	10.200	9.910	10.120	8.896	258,441
2022-05-13	9.910	10.060	9.830	10.000	8.790	216,092
2022-05-12	9.850	9.920	9.655	9.910	8.711	284,362
2022-05-11	9.770	9.950	9.745	9.915	8.715	339,936
2022-05-10	9.685	9.935	9.665	9.770	8.588	523,663
2022-05-09	9.825	9.840	9.680	9.720	8.544	348,176
2022-05-06	10.000	10.030	9.750	9.840	8.649	288,500
2022-05-05	10.190	10.380	10.050	10.070	8.852	414,799
2022-05-04	10.100	10.110	9.880	10.080	8.860	281,054
2022-05-03	10.160	10.210	9.930	10.080	8.860	266,591
2022-05-02	10.170	10.220	9.600	10.120	8.896	365,848
2022-04-29	9.900	10.340	9.865	10.290	9.045	881,869
2022-04-28	9.660	9.825	9.400	9.735	8.557	943,030
2022-04-27	9.400	9.620	9.300	9.600	8.439	277,628
2022-04-26	9.325	9.630	9.325	9.375	8.241	474,970
2022-04-25	9.500	9.610	9.270	9.295	8.170	303,948
2022-04-22	9.730	9.890	9.545	9.570	8.412	406,693
2022-04-21	10.050	10.100	9.720	9.790	8.606	336,048
2022-04-20	9.660	10.090	9.655	10.040	8.825	721,855
2022-04-19	9.510	9.680	9.475	9.655	8.487	229,735
2022-04-14	9.450	9.505	9.355	9.475	8.329	104,059
2022-04-13	9.300	9.500	9.300	9.415	8.276	169,724
2022-04-12	9.400	9.515	9.290	9.375	8.241	321,107
2022-04-11	9.525	9.580	9.390	9.505	8.355	180,664
2022-04-08	9.600	9.750	9.400	9.525	8.373	352,972
2022-04-07	9.370	9.680	9.370	9.565	8.408	311,988

← NewerPage 19 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.