Metsa Board Oyj B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	2.716	2.716	2.618	2.618	2.618	1,110,764
2026-01-29	2.820	2.836	2.712	2.742	2.742	456,666
2026-01-28	2.826	2.826	2.776	2.806	2.806	431,881
2026-01-27	2.876	2.878	2.818	2.820	2.820	526,189
2026-01-26	2.900	2.920	2.866	2.878	2.878	245,486
2026-01-23	2.892	2.904	2.850	2.890	2.890	446,784
2026-01-22	2.790	2.898	2.776	2.882	2.882	903,888
2026-01-21	2.732	2.752	2.658	2.714	2.714	889,324
2026-01-20	2.794	2.812	2.730	2.730	2.730	748,398
2026-01-19	2.836	2.836	2.772	2.788	2.788	724,440
2026-01-16	2.996	3.000	2.892	2.892	2.892	698,608
2026-01-15	3.096	3.096	2.950	2.996	2.996	1,353,834
2026-01-14	3.172	3.208	3.110	3.204	3.204	324,420
2026-01-13	3.190	3.232	3.150	3.156	3.156	311,260
2026-01-12	3.202	3.232	3.130	3.166	3.166	335,348
2026-01-09	3.162	3.210	3.162	3.202	3.202	351,559
2026-01-08	3.196	3.196	3.072	3.160	3.160	633,837
2026-01-07	3.142	3.270	3.142	3.224	3.224	542,736
2026-01-05	3.200	3.234	3.076	3.142	3.142	442,841
2026-01-02	3.112	3.180	3.102	3.180	3.180	494,847
2025-12-30	3.072	3.120	3.060	3.112	3.112	549,120
2025-12-29	2.960	3.080	2.960	3.072	3.072	698,582
2025-12-23	2.908	2.982	2.892	2.958	2.958	468,941
2025-12-22	2.936	2.952	2.888	2.914	2.914	501,040
2025-12-19	2.940	2.972	2.920	2.938	2.938	488,336
2025-12-18	2.910	2.950	2.884	2.950	2.950	376,250
2025-12-17	2.944	2.944	2.874	2.922	2.922	369,191
2025-12-16	2.906	2.968	2.900	2.944	2.944	343,513
2025-12-15	2.940	2.982	2.898	2.906	2.906	333,103
2025-12-12	2.920	2.978	2.900	2.940	2.940	404,693
2025-12-11	2.890	2.954	2.866	2.906	2.906	422,428
2025-12-10	2.856	2.894	2.832	2.894	2.894	400,107
2025-12-09	2.878	2.906	2.840	2.866	2.866	494,215
2025-12-08	2.972	2.972	2.868	2.878	2.878	481,126
2025-12-05	3.022	3.040	2.962	2.980	2.980	252,723
2025-12-04	2.970	3.040	2.960	3.026	3.026	455,728
2025-12-03	2.918	3.004	2.916	2.946	2.946	608,216
2025-12-02	2.956	2.956	2.904	2.928	2.928	323,899
2025-12-01	2.982	2.984	2.924	2.958	2.958	249,045
2025-11-28	2.994	2.996	2.962	2.980	2.980	187,869
2025-11-27	2.954	2.998	2.934	2.984	2.984	286,716
2025-11-26	2.906	2.964	2.872	2.954	2.954	416,785
2025-11-25	2.828	2.952	2.774	2.918	2.918	515,297
2025-11-24	2.824	2.850	2.782	2.830	2.830	396,668
2025-11-21	2.724	2.810	2.722	2.804	2.804	314,554
2025-11-20	2.790	2.800	2.732	2.752	2.752	399,478
2025-11-19	2.720	2.788	2.712	2.766	2.766	282,976
2025-11-18	2.768	2.776	2.714	2.730	2.730	378,318
2025-11-17	2.846	2.860	2.802	2.806	2.806	282,726
2025-11-14	2.888	2.934	2.822	2.846	2.846	472,463
2025-11-13	2.914	2.958	2.892	2.900	2.900	327,973
2025-11-12	2.950	2.962	2.910	2.914	2.914	211,601
2025-11-11	2.880	2.952	2.880	2.948	2.948	251,332
2025-11-10	2.890	2.940	2.868	2.878	2.878	260,276
2025-11-07	2.820	2.888	2.802	2.876	2.876	866,338
2025-11-06	2.870	2.882	2.812	2.822	2.822	399,594
2025-11-05	2.834	2.894	2.816	2.858	2.858	274,860
2025-11-04	2.902	2.902	2.816	2.850	2.850	406,232
2025-11-03	2.940	2.980	2.890	2.892	2.892	304,932
2025-10-31	2.954	2.998	2.942	2.942	2.942	363,141

← NewerPage 4 of 21 · 1,257 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.