Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 2.946 | 2.964 | 2.910 | 2.954 | 2.954 | 350,304 |
| 2025-10-29 | 3.044 | 3.094 | 2.952 | 2.962 | 2.962 | 538,379 |
| 2025-10-28 | 3.006 | 3.060 | 2.980 | 3.030 | 3.030 | 606,823 |
| 2025-10-27 | 3.054 | 3.060 | 2.970 | 3.012 | 3.012 | 509,442 |
| 2025-10-24 | 2.910 | 3.032 | 2.910 | 3.030 | 3.030 | 1,054,099 |
| 2025-10-23 | 2.666 | 2.910 | 2.666 | 2.900 | 2.900 | 1,968,326 |
| 2025-10-22 | 2.606 | 2.716 | 2.592 | 2.664 | 2.664 | 694,701 |
| 2025-10-21 | 2.608 | 2.618 | 2.570 | 2.606 | 2.606 | 466,816 |
| 2025-10-20 | 2.612 | 2.620 | 2.558 | 2.608 | 2.608 | 516,025 |
| 2025-10-17 | 2.610 | 2.626 | 2.566 | 2.612 | 2.612 | 647,742 |
| 2025-10-16 | 2.652 | 2.676 | 2.614 | 2.630 | 2.630 | 577,967 |
| 2025-10-15 | 2.700 | 2.754 | 2.664 | 2.664 | 2.664 | 629,737 |
| 2025-10-14 | 2.720 | 2.748 | 2.678 | 2.680 | 2.680 | 700,281 |
| 2025-10-13 | 2.704 | 2.742 | 2.704 | 2.738 | 2.738 | 374,901 |
| 2025-10-10 | 2.810 | 2.832 | 2.700 | 2.700 | 2.700 | 952,716 |
| 2025-10-09 | 2.824 | 2.872 | 2.812 | 2.820 | 2.820 | 542,763 |
| 2025-10-08 | 2.808 | 2.848 | 2.762 | 2.820 | 2.820 | 704,859 |
| 2025-10-07 | 2.874 | 2.898 | 2.820 | 2.820 | 2.820 | 602,684 |
| 2025-10-06 | 3.048 | 3.050 | 2.812 | 2.874 | 2.874 | 1,819,692 |
| 2025-10-03 | 3.034 | 3.086 | 3.018 | 3.046 | 3.046 | 361,036 |
| 2025-10-02 | 3.062 | 3.106 | 3.012 | 3.030 | 3.030 | 527,503 |
| 2025-10-01 | 3.002 | 3.126 | 3.002 | 3.050 | 3.050 | 931,928 |
| 2025-09-30 | 3.020 | 3.032 | 2.966 | 2.996 | 2.996 | 596,226 |
| 2025-09-29 | 3.000 | 3.070 | 2.992 | 3.018 | 3.018 | 514,933 |
| 2025-09-26 | 2.954 | 2.992 | 2.954 | 2.982 | 2.982 | 440,624 |
| 2025-09-25 | 3.060 | 3.100 | 2.944 | 2.956 | 2.956 | 904,033 |
| 2025-09-24 | 3.098 | 3.098 | 3.016 | 3.068 | 3.068 | 596,586 |
| 2025-09-23 | 3.074 | 3.130 | 3.062 | 3.098 | 3.098 | 591,970 |
| 2025-09-22 | 3.020 | 3.094 | 3.010 | 3.068 | 3.068 | 513,067 |
| 2025-09-19 | 3.012 | 3.068 | 2.998 | 3.014 | 3.014 | 930,184 |
| 2025-09-18 | 3.100 | 3.110 | 3.012 | 3.012 | 3.012 | 1,077,598 |
| 2025-09-17 | 3.136 | 3.184 | 3.088 | 3.110 | 3.110 | 446,913 |
| 2025-09-16 | 3.090 | 3.204 | 3.074 | 3.120 | 3.120 | 829,928 |
| 2025-09-15 | 3.086 | 3.166 | 3.076 | 3.080 | 3.080 | 464,415 |
| 2025-09-12 | 3.088 | 3.118 | 3.068 | 3.082 | 3.082 | 229,469 |
| 2025-09-11 | 3.080 | 3.088 | 3.038 | 3.070 | 3.070 | 490,979 |
| 2025-09-10 | 3.152 | 3.172 | 3.064 | 3.070 | 3.070 | 1,067,291 |
| 2025-09-09 | 3.200 | 3.252 | 3.150 | 3.150 | 3.150 | 387,498 |
| 2025-09-08 | 3.172 | 3.206 | 3.144 | 3.190 | 3.190 | 302,723 |
| 2025-09-05 | 3.180 | 3.226 | 3.164 | 3.172 | 3.172 | 360,901 |
| 2025-09-04 | 3.160 | 3.232 | 3.122 | 3.134 | 3.134 | 371,160 |
| 2025-09-03 | 3.164 | 3.228 | 3.112 | 3.160 | 3.160 | 412,329 |
| 2025-09-02 | 3.252 | 3.274 | 3.124 | 3.142 | 3.142 | 578,489 |
| 2025-09-01 | 3.142 | 3.270 | 3.142 | 3.212 | 3.212 | 473,796 |
| 2025-08-29 | 3.180 | 3.192 | 3.134 | 3.134 | 3.134 | 506,302 |
| 2025-08-28 | 3.222 | 3.288 | 3.156 | 3.164 | 3.164 | 402,560 |
| 2025-08-27 | 3.320 | 3.330 | 3.214 | 3.216 | 3.216 | 371,691 |
| 2025-08-26 | 3.354 | 3.384 | 3.316 | 3.318 | 3.318 | 261,936 |
| 2025-08-25 | 3.480 | 3.480 | 3.354 | 3.354 | 3.354 | 791,667 |
| 2025-08-22 | 3.270 | 3.496 | 3.270 | 3.480 | 3.480 | 845,372 |
| 2025-08-21 | 3.252 | 3.258 | 3.168 | 3.252 | 3.252 | 408,978 |
| 2025-08-20 | 3.268 | 3.270 | 3.212 | 3.248 | 3.248 | 211,867 |
| 2025-08-19 | 3.168 | 3.270 | 3.168 | 3.260 | 3.260 | 461,978 |
| 2025-08-18 | 3.232 | 3.236 | 3.138 | 3.158 | 3.158 | 320,877 |
| 2025-08-15 | 3.188 | 3.278 | 3.186 | 3.220 | 3.220 | 238,506 |
| 2025-08-14 | 3.292 | 3.292 | 3.156 | 3.162 | 3.162 | 248,302 |
| 2025-08-13 | 3.212 | 3.300 | 3.204 | 3.292 | 3.292 | 286,123 |
| 2025-08-12 | 3.174 | 3.240 | 3.156 | 3.220 | 3.220 | 169,205 |
| 2025-08-11 | 3.272 | 3.286 | 3.174 | 3.174 | 3.174 | 224,250 |
| 2025-08-08 | 3.226 | 3.304 | 3.226 | 3.272 | 3.272 | 308,050 |
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.