Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.500 | 3.536 | 3.418 | 3.514 | 3.514 | 328,081 |
| 2025-05-13 | 3.510 | 3.562 | 3.492 | 3.492 | 3.492 | 270,075 |
| 2025-05-12 | 3.322 | 3.562 | 3.322 | 3.508 | 3.508 | 671,210 |
| 2025-05-09 | 3.236 | 3.306 | 3.222 | 3.280 | 3.280 | 365,652 |
| 2025-05-08 | 3.112 | 3.244 | 3.092 | 3.226 | 3.226 | 480,490 |
| 2025-05-07 | 3.116 | 3.160 | 3.090 | 3.108 | 3.108 | 458,003 |
| 2025-05-06 | 3.214 | 3.220 | 3.104 | 3.114 | 3.114 | 437,245 |
| 2025-05-05 | 3.184 | 3.228 | 3.074 | 3.200 | 3.200 | 765,623 |
| 2025-05-02 | 3.250 | 3.358 | 3.172 | 3.172 | 3.172 | 754,800 |
| 2025-04-30 | 3.280 | 3.350 | 3.172 | 3.210 | 3.210 | 1,028,107 |
| 2025-04-29 | 3.340 | 3.460 | 3.184 | 3.296 | 3.296 | 913,210 |
| 2025-04-28 | 3.280 | 3.340 | 3.276 | 3.318 | 3.318 | 671,632 |
| 2025-04-25 | 3.326 | 3.352 | 3.240 | 3.278 | 3.278 | 376,514 |
| 2025-04-24 | 3.290 | 3.298 | 3.222 | 3.290 | 3.290 | 363,505 |
| 2025-04-23 | 3.194 | 3.330 | 3.176 | 3.260 | 3.260 | 538,700 |
| 2025-04-22 | 3.158 | 3.186 | 3.046 | 3.178 | 3.178 | 510,550 |
| 2025-04-17 | 3.142 | 3.162 | 3.114 | 3.158 | 3.158 | 323,970 |
| 2025-04-16 | 3.120 | 3.152 | 3.082 | 3.140 | 3.140 | 366,373 |
| 2025-04-15 | 3.162 | 3.198 | 3.146 | 3.176 | 3.176 | 566,009 |
| 2025-04-14 | 3.216 | 3.270 | 3.120 | 3.150 | 3.150 | 767,406 |
| 2025-04-11 | 3.130 | 3.134 | 3.010 | 3.130 | 3.130 | 447,142 |
| 2025-04-10 | 3.384 | 3.432 | 3.100 | 3.108 | 3.108 | 796,412 |
| 2025-04-09 | 3.126 | 3.146 | 2.982 | 3.082 | 3.082 | 1,263,629 |
| 2025-04-08 | 3.182 | 3.314 | 3.148 | 3.222 | 3.222 | 659,925 |
| 2025-04-07 | 3.000 | 3.248 | 2.954 | 3.102 | 3.102 | 1,019,936 |
| 2025-04-04 | 3.300 | 3.350 | 3.074 | 3.148 | 3.148 | 1,093,454 |
| 2025-04-03 | 3.350 | 3.462 | 3.270 | 3.270 | 3.270 | 490,673 |
| 2025-04-02 | 3.416 | 3.462 | 3.392 | 3.442 | 3.442 | 405,724 |
| 2025-04-01 | 3.460 | 3.464 | 3.348 | 3.416 | 3.416 | 772,075 |
| 2025-03-31 | 3.500 | 3.504 | 3.450 | 3.450 | 3.450 | 759,594 |
| 2025-03-28 | 3.620 | 3.702 | 3.532 | 3.532 | 3.532 | 1,027,116 |
| 2025-03-27 | 3.678 | 3.706 | 3.622 | 3.630 | 3.630 | 366,316 |
| 2025-03-26 | 3.700 | 3.756 | 3.664 | 3.678 | 3.678 | 363,565 |
| 2025-03-25 | 3.668 | 3.746 | 3.662 | 3.684 | 3.684 | 851,687 |
| 2025-03-24 | 3.712 | 3.712 | 3.608 | 3.656 | 3.656 | 560,240 |
| 2025-03-21 | 3.840 | 3.876 | 3.688 | 3.694 | 3.694 | 1,158,333 |
| 2025-03-20 | 3.916 | 3.942 | 3.832 | 3.902 | 3.832 | 831,011 |
| 2025-03-19 | 3.902 | 3.932 | 3.860 | 3.910 | 3.840 | 455,345 |
| 2025-03-18 | 3.940 | 4.018 | 3.886 | 3.886 | 3.816 | 495,079 |
| 2025-03-17 | 3.906 | 3.996 | 3.906 | 3.930 | 3.860 | 284,245 |
| 2025-03-14 | 3.850 | 3.930 | 3.822 | 3.906 | 3.836 | 308,163 |
| 2025-03-13 | 3.902 | 3.918 | 3.834 | 3.840 | 3.771 | 342,062 |
| 2025-03-12 | 3.934 | 3.964 | 3.846 | 3.902 | 3.832 | 433,535 |
| 2025-03-11 | 4.004 | 4.064 | 3.894 | 3.908 | 3.838 | 509,178 |
| 2025-03-10 | 4.062 | 4.070 | 3.984 | 3.990 | 3.918 | 299,803 |
| 2025-03-07 | 4.116 | 4.116 | 3.994 | 4.058 | 3.985 | 506,267 |
| 2025-03-06 | 4.050 | 4.206 | 4.034 | 4.124 | 4.050 | 629,689 |
| 2025-03-05 | 3.900 | 4.056 | 3.898 | 3.978 | 3.907 | 529,843 |
| 2025-03-04 | 3.950 | 3.958 | 3.846 | 3.848 | 3.779 | 549,168 |
| 2025-03-03 | 3.940 | 4.042 | 3.910 | 3.990 | 3.918 | 483,840 |
| 2025-02-28 | 3.924 | 3.964 | 3.898 | 3.936 | 3.865 | 626,761 |
| 2025-02-27 | 4.100 | 4.100 | 3.952 | 3.952 | 3.881 | 876,375 |
| 2025-02-26 | 4.162 | 4.194 | 4.102 | 4.106 | 4.032 | 358,756 |
| 2025-02-25 | 4.110 | 4.172 | 4.094 | 4.144 | 4.070 | 246,028 |
| 2025-02-24 | 4.180 | 4.194 | 4.080 | 4.136 | 4.062 | 376,051 |
| 2025-02-21 | 4.130 | 4.184 | 4.062 | 4.076 | 4.003 | 419,468 |
| 2025-02-20 | 4.220 | 4.242 | 4.122 | 4.122 | 4.048 | 532,616 |
| 2025-02-19 | 4.324 | 4.396 | 4.206 | 4.220 | 4.144 | 309,389 |
| 2025-02-18 | 4.386 | 4.404 | 4.300 | 4.320 | 4.243 | 332,157 |
| 2025-02-17 | 4.352 | 4.434 | 4.330 | 4.384 | 4.305 | 240,276 |
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.