Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.226 | 3.304 | 3.226 | 3.272 | 3.272 | 308,050 |
| 2025-08-07 | 3.194 | 3.280 | 3.190 | 3.214 | 3.214 | 482,510 |
| 2025-08-06 | 3.074 | 3.214 | 3.064 | 3.172 | 3.172 | 991,813 |
| 2025-08-05 | 3.016 | 3.082 | 2.968 | 3.074 | 3.074 | 601,739 |
| 2025-08-04 | 3.032 | 3.072 | 2.994 | 3.002 | 3.002 | 615,857 |
| 2025-08-01 | 3.114 | 3.182 | 2.962 | 3.030 | 3.030 | 1,269,740 |
| 2025-07-31 | 3.252 | 3.370 | 3.170 | 3.234 | 3.234 | 1,578,848 |
| 2025-07-30 | 3.148 | 3.186 | 3.132 | 3.178 | 3.178 | 378,454 |
| 2025-07-29 | 3.298 | 3.350 | 3.140 | 3.146 | 3.146 | 712,722 |
| 2025-07-28 | 3.460 | 3.480 | 3.340 | 3.362 | 3.362 | 266,454 |
| 2025-07-25 | 3.322 | 3.434 | 3.290 | 3.416 | 3.416 | 430,616 |
| 2025-07-24 | 3.300 | 3.366 | 3.244 | 3.316 | 3.316 | 453,292 |
| 2025-07-23 | 3.180 | 3.320 | 3.180 | 3.292 | 3.292 | 457,129 |
| 2025-07-22 | 3.192 | 3.204 | 3.132 | 3.154 | 3.154 | 361,509 |
| 2025-07-21 | 3.128 | 3.216 | 3.128 | 3.190 | 3.190 | 342,857 |
| 2025-07-18 | 3.194 | 3.194 | 3.114 | 3.124 | 3.124 | 439,128 |
| 2025-07-17 | 3.266 | 3.340 | 3.176 | 3.194 | 3.194 | 453,790 |
| 2025-07-16 | 3.228 | 3.270 | 3.182 | 3.250 | 3.250 | 338,139 |
| 2025-07-15 | 3.160 | 3.264 | 3.160 | 3.230 | 3.230 | 279,177 |
| 2025-07-14 | 3.180 | 3.202 | 3.134 | 3.164 | 3.164 | 354,393 |
| 2025-07-11 | 3.250 | 3.250 | 3.188 | 3.202 | 3.202 | 279,787 |
| 2025-07-10 | 3.180 | 3.296 | 3.180 | 3.256 | 3.256 | 440,570 |
| 2025-07-09 | 3.156 | 3.184 | 3.108 | 3.172 | 3.172 | 275,635 |
| 2025-07-08 | 3.116 | 3.150 | 3.072 | 3.148 | 3.148 | 445,160 |
| 2025-07-07 | 3.034 | 3.160 | 3.004 | 3.116 | 3.116 | 1,156,712 |
| 2025-07-04 | 3.288 | 3.288 | 3.244 | 3.262 | 3.262 | 262,494 |
| 2025-07-03 | 3.396 | 3.408 | 3.282 | 3.284 | 3.284 | 309,510 |
| 2025-07-02 | 3.194 | 3.400 | 3.194 | 3.358 | 3.358 | 698,075 |
| 2025-07-01 | 3.148 | 3.180 | 3.140 | 3.170 | 3.170 | 303,074 |
| 2025-06-30 | 3.206 | 3.220 | 3.144 | 3.146 | 3.146 | 291,910 |
| 2025-06-27 | 3.200 | 3.266 | 3.182 | 3.206 | 3.206 | 378,118 |
| 2025-06-26 | 3.050 | 3.196 | 3.046 | 3.186 | 3.186 | 786,781 |
| 2025-06-25 | 3.206 | 3.208 | 3.036 | 3.036 | 3.036 | 1,173,708 |
| 2025-06-24 | 3.140 | 3.250 | 3.140 | 3.200 | 3.200 | 481,963 |
| 2025-06-23 | 3.190 | 3.190 | 3.124 | 3.160 | 3.160 | 317,876 |
| 2025-06-19 | 3.080 | 3.260 | 3.080 | 3.192 | 3.192 | 1,091,798 |
| 2025-06-18 | 3.058 | 3.096 | 3.014 | 3.084 | 3.084 | 421,733 |
| 2025-06-17 | 3.138 | 3.158 | 3.058 | 3.058 | 3.058 | 357,615 |
| 2025-06-16 | 3.092 | 3.154 | 3.070 | 3.132 | 3.132 | 250,686 |
| 2025-06-13 | 3.120 | 3.140 | 3.052 | 3.076 | 3.076 | 485,272 |
| 2025-06-12 | 3.216 | 3.224 | 3.122 | 3.174 | 3.174 | 519,637 |
| 2025-06-11 | 3.298 | 3.298 | 3.214 | 3.214 | 3.214 | 301,425 |
| 2025-06-10 | 3.208 | 3.312 | 3.190 | 3.292 | 3.292 | 457,132 |
| 2025-06-09 | 3.132 | 3.240 | 3.128 | 3.200 | 3.200 | 435,295 |
| 2025-06-06 | 3.216 | 3.216 | 3.130 | 3.132 | 3.132 | 291,315 |
| 2025-06-05 | 3.158 | 3.230 | 3.116 | 3.216 | 3.216 | 423,231 |
| 2025-06-04 | 3.150 | 3.194 | 3.146 | 3.150 | 3.150 | 358,475 |
| 2025-06-03 | 3.194 | 3.200 | 3.118 | 3.144 | 3.144 | 400,871 |
| 2025-06-02 | 3.256 | 3.258 | 3.150 | 3.170 | 3.170 | 457,161 |
| 2025-05-30 | 3.258 | 3.318 | 3.238 | 3.256 | 3.256 | 500,344 |
| 2025-05-28 | 3.304 | 3.304 | 3.256 | 3.258 | 3.258 | 228,460 |
| 2025-05-27 | 3.300 | 3.328 | 3.260 | 3.300 | 3.300 | 292,296 |
| 2025-05-26 | 3.282 | 3.316 | 3.270 | 3.282 | 3.282 | 172,685 |
| 2025-05-23 | 3.378 | 3.380 | 3.204 | 3.244 | 3.244 | 433,059 |
| 2025-05-22 | 3.382 | 3.510 | 3.324 | 3.344 | 3.344 | 387,652 |
| 2025-05-21 | 3.440 | 3.450 | 3.322 | 3.382 | 3.382 | 421,607 |
| 2025-05-20 | 3.370 | 3.470 | 3.350 | 3.440 | 3.440 | 252,175 |
| 2025-05-19 | 3.402 | 3.466 | 3.350 | 3.376 | 3.376 | 243,556 |
| 2025-05-16 | 3.484 | 3.504 | 3.418 | 3.444 | 3.444 | 228,252 |
| 2025-05-15 | 3.514 | 3.514 | 3.432 | 3.484 | 3.484 | 222,940 |
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.