Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	2.784	2.800	2.672	2.674	2.674	595,934
2026-04-27	2.786	2.824	2.752	2.810	2.810	341,633
2026-04-24	2.896	2.896	2.776	2.794	2.794	678,598
2026-04-23	2.902	2.944	2.862	2.916	2.916	215,371
2026-04-22	2.888	2.914	2.852	2.904	2.904	287,202
2026-04-21	2.926	2.936	2.886	2.898	2.898	154,304
2026-04-20	2.916	2.942	2.890	2.914	2.914	187,484
2026-04-17	2.884	2.982	2.862	2.946	2.946	369,997
2026-04-16	2.944	2.954	2.872	2.882	2.882	352,745
2026-04-15	2.972	2.982	2.922	2.928	2.928	256,581
2026-04-14	3.000	3.042	2.966	2.972	2.972	250,405
2026-04-13	3.008	3.024	2.974	3.004	3.004	194,026
2026-04-10	2.974	3.092	2.948	3.030	3.030	566,816
2026-04-09	3.036	3.036	2.968	2.974	2.974	236,928
2026-04-08	3.090	3.090	3.008	3.064	3.064	367,545
2026-04-07	2.978	3.030	2.882	2.920	2.920	310,294
2026-04-02	3.000	3.012	2.948	2.980	2.980	225,194
2026-04-01	3.058	3.084	3.010	3.026	3.026	281,400
2026-03-31	2.992	3.060	2.968	3.024	3.024	412,094
2026-03-30	2.932	2.990	2.886	2.984	2.984	219,687
2026-03-27	2.968	2.996	2.920	2.936	2.936	407,876
2026-03-26	2.984	3.030	2.958	2.972	2.972	448,068
2026-03-25	2.788	2.990	2.788	2.990	2.990	870,969
2026-03-24	2.752	2.792	2.700	2.760	2.760	259,393
2026-03-23	2.608	2.780	2.514	2.740	2.740	917,044
2026-03-20	2.738	2.768	2.672	2.674	2.674	596,377
2026-03-19	2.760	2.760	2.688	2.714	2.714	488,398
2026-03-18	2.814	2.850	2.776	2.790	2.790	242,066
2026-03-17	2.808	2.820	2.754	2.806	2.806	335,646
2026-03-16	2.818	2.832	2.798	2.814	2.814	200,352
2026-03-13	2.876	2.880	2.754	2.820	2.820	758,770
2026-03-12	2.896	2.914	2.856	2.894	2.894	299,910
2026-03-11	2.868	2.934	2.826	2.894	2.894	332,580
2026-03-10	2.842	2.896	2.840	2.866	2.866	366,776
2026-03-09	2.786	2.828	2.760	2.772	2.772	562,777
2026-03-06	2.902	2.914	2.850	2.866	2.866	425,957
2026-03-05	2.920	2.956	2.872	2.882	2.882	425,631
2026-03-04	2.876	2.988	2.858	2.916	2.916	283,389
2026-03-03	2.968	2.968	2.860	2.882	2.882	568,286
2026-03-02	3.080	3.130	2.984	2.992	2.992	493,521
2026-02-27	3.048	3.166	3.036	3.146	3.146	460,323
2026-02-26	3.010	3.084	2.968	3.064	3.064	330,263
2026-02-25	3.074	3.078	3.016	3.030	3.030	309,666
2026-02-24	3.044	3.130	3.044	3.076	3.076	398,962
2026-02-23	3.074	3.112	3.024	3.044	3.044	437,434
2026-02-20	3.060	3.108	3.002	3.080	3.080	536,658
2026-02-19	3.116	3.136	3.052	3.054	3.054	337,165
2026-02-18	3.154	3.162	3.100	3.128	3.128	287,427
2026-02-17	3.140	3.184	3.132	3.156	3.156	204,029
2026-02-16	3.220	3.220	3.110	3.146	3.146	317,603
2026-02-13	3.200	3.220	3.118	3.220	3.220	353,345
2026-02-12	3.210	3.264	3.190	3.214	3.214	690,339
2026-02-11	3.152	3.224	3.084	3.206	3.206	836,470
2026-02-10	2.998	3.158	2.998	3.154	3.154	839,512
2026-02-09	2.972	3.028	2.944	2.986	2.986	545,582
2026-02-06	2.970	2.976	2.802	2.970	2.970	888,254
2026-02-05	2.740	3.014	2.696	2.976	2.976	1,914,722
2026-02-04	2.588	2.802	2.550	2.740	2.740	1,047,892
2026-02-03	2.594	2.600	2.512	2.572	2.572	489,910
2026-02-02	2.618	2.618	2.550	2.564	2.564	740,404

← NewerPage 3 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.