Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 4.290 | 4.418 | 4.250 | 4.352 | 4.274 | 264,184 |
| 2025-02-13 | 4.118 | 4.306 | 4.118 | 4.280 | 4.203 | 428,364 |
| 2025-02-12 | 4.088 | 4.194 | 4.074 | 4.116 | 4.042 | 350,909 |
| 2025-02-11 | 4.250 | 4.278 | 4.030 | 4.068 | 3.995 | 791,611 |
| 2025-02-10 | 4.380 | 4.384 | 4.278 | 4.278 | 4.201 | 330,279 |
| 2025-02-07 | 4.480 | 4.494 | 4.366 | 4.382 | 4.303 | 613,483 |
| 2025-02-06 | 4.554 | 4.594 | 4.266 | 4.568 | 4.486 | 1,228,484 |
| 2025-02-05 | 4.654 | 4.708 | 4.456 | 4.554 | 4.472 | 577,610 |
| 2025-02-04 | 4.600 | 4.702 | 4.584 | 4.634 | 4.551 | 525,726 |
| 2025-02-03 | 4.662 | 4.722 | 4.562 | 4.590 | 4.508 | 450,432 |
| 2025-01-31 | 4.672 | 4.832 | 4.660 | 4.816 | 4.730 | 1,846,024 |
| 2025-01-30 | 4.718 | 4.786 | 4.706 | 4.738 | 4.653 | 214,193 |
| 2025-01-29 | 4.704 | 4.730 | 4.652 | 4.718 | 4.633 | 301,599 |
| 2025-01-28 | 4.670 | 4.718 | 4.646 | 4.700 | 4.616 | 240,276 |
| 2025-01-27 | 4.750 | 4.762 | 4.650 | 4.692 | 4.608 | 419,293 |
| 2025-01-24 | 4.460 | 4.800 | 4.460 | 4.800 | 4.714 | 913,868 |
| 2025-01-23 | 4.510 | 4.530 | 4.424 | 4.430 | 4.351 | 336,378 |
| 2025-01-22 | 4.560 | 4.600 | 4.510 | 4.522 | 4.441 | 286,682 |
| 2025-01-21 | 4.570 | 4.586 | 4.488 | 4.572 | 4.490 | 499,112 |
| 2025-01-20 | 4.456 | 4.594 | 4.438 | 4.564 | 4.482 | 862,958 |
| 2025-01-17 | 4.256 | 4.450 | 4.256 | 4.430 | 4.351 | 413,665 |
| 2025-01-16 | 4.326 | 4.334 | 4.206 | 4.246 | 4.170 | 454,182 |
| 2025-01-15 | 4.280 | 4.334 | 4.256 | 4.314 | 4.237 | 281,300 |
| 2025-01-14 | 4.300 | 4.320 | 4.206 | 4.224 | 4.148 | 207,528 |
| 2025-01-13 | 4.190 | 4.322 | 4.190 | 4.296 | 4.219 | 262,069 |
| 2025-01-10 | 4.266 | 4.304 | 4.190 | 4.190 | 4.115 | 245,853 |
| 2025-01-09 | 4.252 | 4.300 | 4.236 | 4.280 | 4.203 | 274,540 |
| 2025-01-08 | 4.400 | 4.400 | 4.208 | 4.254 | 4.178 | 353,449 |
| 2025-01-07 | 4.350 | 4.438 | 4.302 | 4.334 | 4.256 | 402,991 |
| 2025-01-03 | 4.372 | 4.382 | 4.320 | 4.322 | 4.245 | 355,091 |
| 2025-01-02 | 4.242 | 4.374 | 4.242 | 4.372 | 4.294 | 350,673 |
| 2024-12-30 | 4.202 | 4.250 | 4.192 | 4.242 | 4.166 | 529,319 |
| 2024-12-27 | 4.160 | 4.250 | 4.160 | 4.218 | 4.142 | 643,208 |
| 2024-12-23 | 4.090 | 4.166 | 4.058 | 4.156 | 4.081 | 512,855 |
| 2024-12-20 | 3.994 | 4.098 | 3.976 | 4.098 | 4.025 | 852,255 |
| 2024-12-19 | 4.066 | 4.070 | 3.974 | 3.992 | 3.920 | 562,841 |
| 2024-12-18 | 4.152 | 4.156 | 4.066 | 4.108 | 4.034 | 526,211 |
| 2024-12-17 | 4.112 | 4.168 | 4.088 | 4.150 | 4.076 | 354,000 |
| 2024-12-16 | 4.138 | 4.156 | 4.086 | 4.126 | 4.052 | 426,754 |
| 2024-12-13 | 4.250 | 4.252 | 4.078 | 4.140 | 4.066 | 924,941 |
| 2024-12-12 | 4.328 | 4.336 | 4.252 | 4.266 | 4.190 | 430,018 |
| 2024-12-11 | 4.380 | 4.432 | 4.316 | 4.328 | 4.250 | 447,102 |
| 2024-12-10 | 4.436 | 4.458 | 4.384 | 4.388 | 4.309 | 309,050 |
| 2024-12-09 | 4.440 | 4.560 | 4.432 | 4.436 | 4.356 | 463,176 |
| 2024-12-05 | 4.400 | 4.426 | 4.356 | 4.422 | 4.343 | 341,607 |
| 2024-12-04 | 4.292 | 4.412 | 4.288 | 4.392 | 4.313 | 522,068 |
| 2024-12-03 | 4.298 | 4.358 | 4.262 | 4.292 | 4.215 | 483,873 |
| 2024-12-02 | 4.200 | 4.298 | 4.190 | 4.284 | 4.207 | 651,468 |
| 2024-11-29 | 4.300 | 4.330 | 4.190 | 4.204 | 4.129 | 1,627,675 |
| 2024-11-28 | 4.290 | 4.324 | 4.266 | 4.306 | 4.229 | 308,352 |
| 2024-11-27 | 4.352 | 4.354 | 4.248 | 4.284 | 4.207 | 500,932 |
| 2024-11-26 | 4.494 | 4.494 | 4.340 | 4.352 | 4.274 | 563,317 |
| 2024-11-25 | 4.398 | 4.518 | 4.398 | 4.508 | 4.427 | 480,147 |
| 2024-11-22 | 4.400 | 4.448 | 4.360 | 4.386 | 4.307 | 533,556 |
| 2024-11-21 | 4.438 | 4.446 | 4.352 | 4.372 | 4.294 | 434,359 |
| 2024-11-20 | 4.484 | 4.530 | 4.428 | 4.432 | 4.353 | 240,824 |
| 2024-11-19 | 4.544 | 4.596 | 4.450 | 4.484 | 4.404 | 300,204 |
| 2024-11-18 | 4.616 | 4.648 | 4.540 | 4.546 | 4.464 | 259,275 |
| 2024-11-15 | 4.564 | 4.648 | 4.560 | 4.616 | 4.533 | 261,800 |
| 2024-11-14 | 4.524 | 4.642 | 4.516 | 4.624 | 4.541 | 352,659 |
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.