Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.734	2.824	2.734	2.796	2.796	255,710
2026-07-23	2.814	2.814	2.726	2.734	2.734	291,727
2026-07-22	2.734	2.886	2.720	2.852	2.852	493,665
2026-07-21	2.706	2.738	2.700	2.732	2.732	158,258
2026-07-20	2.724	2.780	2.708	2.724	2.724	169,310
2026-07-17	2.672	2.778	2.672	2.744	2.744	460,615
2026-07-16	2.676	2.712	2.644	2.708	2.708	313,958
2026-07-15	2.680	2.716	2.660	2.686	2.686	182,335
2026-07-14	2.662	2.680	2.626	2.678	2.678	299,281
2026-07-13	2.690	2.704	2.656	2.682	2.682	129,542
2026-07-10	2.694	2.770	2.680	2.690	2.690	307,952
2026-07-09	2.702	2.702	2.636	2.686	2.686	191,688
2026-07-08	2.672	2.720	2.642	2.654	2.654	453,903
2026-07-07	2.700	2.710	2.660	2.668	2.668	208,275
2026-07-06	2.766	2.770	2.686	2.686	2.686	212,842
2026-07-03	2.734	2.766	2.720	2.766	2.766	248,836
2026-07-02	2.682	2.730	2.664	2.712	2.712	221,212
2026-07-01	2.722	2.722	2.658	2.692	2.692	308,502
2026-06-30	2.706	2.740	2.704	2.722	2.722	189,150
2026-06-29	2.750	2.768	2.696	2.698	2.698	266,516
2026-06-26	2.800	2.800	2.700	2.748	2.748	484,873
2026-06-25	2.792	2.842	2.762	2.822	2.822	260,151
2026-06-24	2.758	2.780	2.710	2.776	2.776	229,561
2026-06-23	2.780	2.796	2.752	2.760	2.760	184,327
2026-06-22	2.824	2.832	2.746	2.824	2.824	282,622
2026-06-18	2.852	2.852	2.730	2.832	2.832	503,797
2026-06-17	2.830	2.860	2.800	2.858	2.858	289,978
2026-06-16	2.890	2.898	2.820	2.874	2.874	227,399
2026-06-15	2.872	2.962	2.862	2.862	2.862	558,268
2026-06-12	2.778	2.824	2.738	2.788	2.788	389,860
2026-06-11	2.764	2.792	2.688	2.708	2.708	552,911
2026-06-10	2.860	2.888	2.742	2.784	2.784	399,413
2026-06-09	2.914	2.918	2.870	2.870	2.870	248,095
2026-06-08	2.842	2.928	2.812	2.912	2.912	487,644
2026-06-05	2.862	2.916	2.846	2.872	2.872	256,434
2026-06-04	2.906	2.936	2.850	2.866	2.866	316,493
2026-06-03	2.924	2.924	2.872	2.908	2.908	192,899
2026-06-02	2.872	2.938	2.858	2.926	2.926	304,033
2026-06-01	2.900	2.950	2.846	2.866	2.866	477,464
2026-05-29	2.928	2.946	2.890	2.934	2.934	567,979
2026-05-28	2.900	2.936	2.868	2.930	2.930	192,704
2026-05-27	2.920	2.962	2.902	2.906	2.906	260,338
2026-05-26	2.942	2.942	2.904	2.912	2.912	171,995
2026-05-25	2.930	3.002	2.930	2.940	2.940	326,074
2026-05-22	2.932	2.944	2.872	2.904	2.904	217,630
2026-05-21	2.900	2.936	2.858	2.908	2.908	167,314
2026-05-20	2.858	2.930	2.840	2.902	2.902	264,331
2026-05-19	2.836	2.918	2.836	2.880	2.880	370,689
2026-05-18	2.812	2.870	2.762	2.828	2.828	379,414
2026-05-15	2.896	2.918	2.806	2.834	2.834	392,695
2026-05-13	2.864	2.878	2.836	2.852	2.852	222,500
2026-05-12	2.936	2.936	2.850	2.850	2.850	383,357
2026-05-11	2.920	2.966	2.902	2.956	2.956	338,610
2026-05-08	3.004	3.030	2.952	2.952	2.952	285,278
2026-05-07	3.050	3.160	3.010	3.018	3.018	497,535
2026-05-06	2.940	3.102	2.924	3.096	3.096	808,852
2026-05-05	2.872	2.954	2.870	2.942	2.942	310,731
2026-05-04	2.866	2.954	2.860	2.890	2.890	668,701
2026-04-30	2.788	2.846	2.762	2.846	2.846	460,922
2026-04-29	2.700	2.828	2.622	2.786	2.786	775,458

← NewerPage 2 of 21 · 1,259 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.