Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	9.370	9.680	9.370	9.565	8.408	311,988
2022-04-06	9.600	9.625	9.370	9.475	8.329	401,525
2022-04-05	9.280	9.630	9.280	9.550	8.395	364,292
2022-04-04	9.230	9.375	9.165	9.285	8.162	310,929
2022-04-01	9.160	9.290	9.140	9.195	8.083	267,729
2022-03-31	9.090	9.250	9.090	9.180	8.069	434,666
2022-03-30	9.230	9.275	9.050	9.100	7.999	292,751
2022-03-29	9.050	9.300	9.050	9.250	8.131	382,684
2022-03-28	8.900	9.080	8.900	9.040	7.946	268,648
2022-03-25	8.995	9.040	8.765	8.895	7.819	300,436
2022-03-24	9.480	9.480	9.210	9.360	7.867	335,743
2022-03-23	9.450	9.490	9.200	9.245	7.771	257,176
2022-03-22	9.400	9.465	9.310	9.420	7.918	191,439
2022-03-21	9.220	9.415	9.200	9.375	7.880	258,797
2022-03-18	9.150	9.280	9.055	9.230	7.758	408,149
2022-03-17	9.200	9.270	9.025	9.150	7.691	271,487
2022-03-16	8.910	9.170	8.910	9.135	7.678	400,051
2022-03-15	9.100	9.100	8.720	8.725	7.333	420,700
2022-03-14	8.745	9.100	8.745	9.085	7.636	434,616
2022-03-11	8.800	8.995	8.600	8.675	7.291	716,837
2022-03-10	8.555	8.790	8.425	8.760	7.363	467,235
2022-03-09	8.300	8.540	8.260	8.470	7.119	649,112
2022-03-08	7.840	8.355	7.790	8.140	6.842	837,968
2022-03-07	7.750	8.130	7.580	8.010	6.732	849,511
2022-03-04	7.900	8.040	7.745	7.895	6.636	795,877
2022-03-03	8.270	8.315	7.820	7.975	6.703	616,182
2022-03-02	8.250	8.250	7.845	8.210	6.901	765,390
2022-03-01	8.735	8.740	8.260	8.285	6.964	416,898
2022-02-28	8.715	8.840	8.600	8.735	7.342	376,779
2022-02-25	8.530	8.960	8.530	8.925	7.502	291,994
2022-02-24	8.775	8.950	8.505	8.545	7.182	567,859
2022-02-23	9.100	9.245	9.085	9.135	7.678	208,446
2022-02-22	9.005	9.200	8.950	9.140	7.682	318,129
2022-02-21	9.410	9.460	9.200	9.275	7.796	213,908
2022-02-18	9.440	9.490	9.385	9.430	7.926	185,560
2022-02-17	9.565	9.565	9.415	9.450	7.943	165,342
2022-02-16	9.610	9.705	9.505	9.575	8.048	257,162
2022-02-15	9.360	9.605	9.340	9.605	8.073	289,056
2022-02-14	9.490	9.560	9.340	9.435	7.930	341,111
2022-02-11	9.855	9.860	9.425	9.670	8.128	692,841
2022-02-10	10.030	10.150	9.740	9.850	8.279	522,065
2022-02-09	10.000	10.190	9.980	10.020	8.422	354,099
2022-02-08	9.940	10.040	9.860	10.010	8.414	360,208
2022-02-07	9.825	9.980	9.805	9.960	8.371	349,417
2022-02-04	9.640	9.790	9.630	9.750	8.195	304,210
2022-02-03	9.685	9.725	9.590	9.590	8.060	155,375
2022-02-02	9.680	9.795	9.680	9.695	8.149	247,186
2022-02-01	9.605	9.670	9.520	9.670	8.128	307,582
2022-01-31	9.450	9.630	9.350	9.500	7.985	1,448,597
2022-01-28	9.460	9.730	9.375	9.475	7.964	540,135
2022-01-27	9.390	9.485	9.255	9.425	7.922	382,021
2022-01-26	9.430	9.755	9.365	9.485	7.972	721,797
2022-01-25	9.090	9.460	9.085	9.415	7.913	657,644
2022-01-24	9.150	9.180	8.840	8.880	7.464	370,845
2022-01-21	9.380	9.485	9.140	9.160	7.699	604,630
2022-01-20	9.365	9.515	9.315	9.475	7.964	342,034
2022-01-19	9.190	9.395	9.120	9.320	7.834	389,312
2022-01-18	9.070	9.340	9.035	9.235	7.762	615,011
2022-01-17	9.180	9.210	9.005	9.035	7.594	191,350
2022-01-14	9.200	9.215	8.965	9.170	7.707	400,479

← NewerPage 20 of 21 · 1,258 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.