Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	8.850	8.950	8.725	8.920	7.497	285,237
2022-01-11	8.760	8.850	8.720	8.800	7.396	239,863
2022-01-10	8.880	8.895	8.590	8.730	7.338	431,480
2022-01-07	8.900	8.900	8.795	8.850	7.439	270,345
2022-01-05	8.805	8.925	8.800	8.925	7.502	307,430
2022-01-04	8.670	8.805	8.665	8.770	7.371	297,315
2022-01-03	8.610	8.790	8.610	8.665	7.283	317,530
2021-12-30	8.640	8.665	8.570	8.610	7.237	208,454
2021-12-29	8.650	8.665	8.540	8.630	7.254	312,412
2021-12-28	8.525	8.720	8.525	8.695	7.308	195,835
2021-12-27	8.450	8.585	8.445	8.545	7.182	189,894
2021-12-23	8.400	8.465	8.370	8.455	7.107	141,840
2021-12-22	8.285	8.395	8.280	8.375	7.039	279,428
2021-12-21	8.120	8.275	8.055	8.255	6.938	403,355
2021-12-20	8.125	8.130	7.995	8.035	6.754	385,906
2021-12-17	8.445	8.475	8.205	8.250	6.934	559,170
2021-12-16	8.500	8.585	8.410	8.475	7.123	691,522
2021-12-15	8.480	8.515	8.395	8.395	7.056	384,282
2021-12-14	8.625	8.735	8.470	8.490	7.136	161,928
2021-12-13	8.760	8.800	8.610	8.625	7.249	182,066
2021-12-10	8.720	8.760	8.690	8.735	7.342	338,228
2021-12-09	8.820	8.840	8.700	8.735	7.342	539,061
2021-12-08	8.830	8.890	8.770	8.825	7.418	203,019
2021-12-07	8.800	8.860	8.715	8.830	7.422	690,194
2021-12-03	8.780	8.810	8.565	8.575	7.207	248,193
2021-12-02	8.660	8.815	8.645	8.750	7.354	277,061
2021-12-01	8.545	8.895	8.540	8.770	7.371	721,034
2021-11-30	8.470	8.550	8.430	8.480	7.128	368,419
2021-11-29	8.455	8.640	8.450	8.575	7.207	307,792
2021-11-26	8.450	8.525	8.390	8.455	7.107	323,780
2021-11-25	8.420	8.640	8.420	8.640	7.262	765,565
2021-11-24	8.460	8.520	8.400	8.410	7.069	364,569
2021-11-23	8.500	8.530	8.405	8.450	7.102	187,438
2021-11-22	8.450	8.570	8.435	8.560	7.195	150,391
2021-11-19	8.520	8.520	8.370	8.450	7.102	147,975
2021-11-18	8.545	8.555	8.375	8.460	7.111	249,640
2021-11-17	8.480	8.605	8.395	8.545	7.182	307,092
2021-11-16	8.580	8.610	8.465	8.470	7.119	216,629
2021-11-15	8.450	8.575	8.380	8.550	7.186	365,159
2021-11-12	8.305	8.495	8.190	8.450	7.102	355,457
2021-11-11	8.035	8.310	8.035	8.285	6.964	417,275
2021-11-10	8.005	8.065	7.965	8.035	6.754	181,030
2021-11-09	8.000	8.030	7.935	7.945	6.678	162,173
2021-11-08	7.990	8.020	7.940	7.975	6.703	183,272
2021-11-05	7.975	7.995	7.885	7.980	6.707	180,028
2021-11-04	8.010	8.045	7.930	7.930	6.665	297,419
2021-11-03	7.950	8.005	7.890	8.005	6.728	269,442
2021-11-02	8.060	8.060	7.915	7.915	6.653	457,990
2021-11-01	8.125	8.160	8.005	8.040	6.758	177,131
2021-10-29	8.240	8.260	7.965	8.000	6.724	614,729
2021-10-28	8.270	8.270	7.965	8.245	6.930	437,550
2021-10-27	8.600	8.600	8.200	8.210	6.901	599,255
2021-10-26	8.450	8.540	8.410	8.470	7.119	303,206
2021-10-25	8.450	8.515	8.395	8.455	7.107	192,432
2021-10-22	8.360	8.505	8.315	8.445	7.098	285,571
2021-10-21	8.335	8.410	8.290	8.295	6.972	228,304
2021-10-20	8.320	8.365	8.140	8.335	7.006	304,445
2021-10-19	8.245	8.470	8.240	8.305	6.980	324,273
2021-10-18	8.220	8.300	8.170	8.205	6.896	233,476
2021-10-15	8.220	8.310	8.190	8.215	6.905	256,084

← NewerPage 21 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.