Metsa Board Oyj B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-13 | 4.512 | 4.544 | 4.482 | 4.524 | 4.443 | 367,666 |
| 2024-11-12 | 4.648 | 4.648 | 4.512 | 4.512 | 4.431 | 459,155 |
| 2024-11-11 | 4.690 | 4.732 | 4.668 | 4.668 | 4.584 | 324,206 |
| 2024-11-08 | 4.794 | 4.800 | 4.676 | 4.686 | 4.602 | 456,459 |
| 2024-11-07 | 4.740 | 4.826 | 4.740 | 4.794 | 4.708 | 482,024 |
| 2024-11-06 | 4.804 | 4.860 | 4.700 | 4.722 | 4.637 | 676,983 |
| 2024-11-05 | 4.848 | 4.888 | 4.776 | 4.776 | 4.690 | 633,879 |
| 2024-11-04 | 4.882 | 4.920 | 4.842 | 4.842 | 4.755 | 388,261 |
| 2024-11-01 | 4.946 | 4.960 | 4.882 | 4.882 | 4.794 | 659,314 |
| 2024-10-31 | 4.922 | 5.000 | 4.896 | 4.936 | 4.848 | 591,262 |
| 2024-10-30 | 5.055 | 5.080 | 4.916 | 4.922 | 4.834 | 1,880,936 |
| 2024-10-29 | 5.220 | 5.250 | 5.030 | 5.055 | 4.964 | 890,930 |
| 2024-10-28 | 5.290 | 5.340 | 5.230 | 5.240 | 5.146 | 498,499 |
| 2024-10-25 | 5.500 | 5.500 | 5.175 | 5.315 | 5.220 | 1,030,944 |
| 2024-10-24 | 5.900 | 5.950 | 5.430 | 5.500 | 5.401 | 1,369,754 |
| 2024-10-23 | 5.750 | 5.940 | 5.750 | 5.865 | 5.760 | 556,644 |
| 2024-10-22 | 5.650 | 5.785 | 5.620 | 5.745 | 5.642 | 338,736 |
| 2024-10-21 | 5.770 | 5.780 | 5.625 | 5.630 | 5.529 | 397,149 |
| 2024-10-18 | 5.810 | 5.835 | 5.760 | 5.770 | 5.667 | 213,228 |
| 2024-10-17 | 5.765 | 5.780 | 5.715 | 5.765 | 5.662 | 467,815 |
| 2024-10-16 | 5.835 | 5.915 | 5.750 | 5.765 | 5.662 | 492,060 |
| 2024-10-15 | 6.050 | 6.050 | 5.870 | 5.880 | 5.775 | 564,680 |
| 2024-10-14 | 6.215 | 6.215 | 6.055 | 6.060 | 5.951 | 216,202 |
| 2024-10-11 | 6.060 | 6.225 | 6.055 | 6.215 | 6.104 | 313,754 |
| 2024-10-10 | 6.060 | 6.075 | 6.005 | 6.060 | 5.951 | 221,816 |
| 2024-10-09 | 6.030 | 6.075 | 6.005 | 6.045 | 5.937 | 232,382 |
| 2024-10-08 | 6.340 | 6.340 | 5.995 | 6.020 | 5.912 | 569,824 |
| 2024-10-07 | 6.330 | 6.345 | 6.210 | 6.340 | 6.226 | 244,348 |
| 2024-10-04 | 6.265 | 6.410 | 6.265 | 6.330 | 6.216 | 138,851 |
| 2024-10-03 | 6.275 | 6.440 | 6.250 | 6.260 | 6.148 | 354,556 |
| 2024-10-02 | 6.405 | 6.420 | 6.275 | 6.305 | 6.192 | 320,920 |
| 2024-10-01 | 6.280 | 6.415 | 6.280 | 6.400 | 6.285 | 360,233 |
| 2024-09-30 | 6.310 | 6.385 | 6.235 | 6.290 | 6.177 | 217,736 |
| 2024-09-27 | 6.235 | 6.360 | 6.235 | 6.310 | 6.197 | 375,752 |
| 2024-09-26 | 6.250 | 6.350 | 6.185 | 6.215 | 6.104 | 311,241 |
| 2024-09-25 | 6.290 | 6.350 | 6.235 | 6.240 | 6.128 | 202,537 |
| 2024-09-24 | 6.115 | 6.305 | 6.115 | 6.255 | 6.143 | 207,785 |
| 2024-09-23 | 6.150 | 6.150 | 6.070 | 6.080 | 5.971 | 177,982 |
| 2024-09-20 | 6.265 | 6.295 | 6.115 | 6.160 | 6.050 | 361,042 |
| 2024-09-19 | 6.160 | 6.335 | 6.160 | 6.240 | 6.128 | 221,532 |
| 2024-09-18 | 6.065 | 6.150 | 6.020 | 6.140 | 6.030 | 198,955 |
| 2024-09-17 | 5.980 | 6.090 | 5.960 | 6.065 | 5.956 | 184,272 |
| 2024-09-16 | 6.070 | 6.070 | 5.930 | 5.960 | 5.853 | 194,428 |
| 2024-09-13 | 6.095 | 6.110 | 5.985 | 6.070 | 5.961 | 290,770 |
| 2024-09-12 | 6.050 | 6.140 | 6.025 | 6.055 | 5.946 | 113,590 |
| 2024-09-11 | 6.050 | 6.140 | 6.040 | 6.040 | 5.932 | 148,009 |
| 2024-09-10 | 6.100 | 6.115 | 6.010 | 6.050 | 5.942 | 159,751 |
| 2024-09-09 | 6.070 | 6.120 | 6.060 | 6.060 | 5.951 | 123,176 |
| 2024-09-06 | 6.100 | 6.135 | 6.025 | 6.050 | 5.942 | 177,995 |
| 2024-09-05 | 6.090 | 6.145 | 6.070 | 6.100 | 5.991 | 102,352 |
| 2024-09-04 | 6.100 | 6.125 | 6.065 | 6.090 | 5.981 | 233,906 |
| 2024-09-03 | 6.300 | 6.365 | 6.100 | 6.185 | 6.074 | 183,706 |
| 2024-09-02 | 6.265 | 6.350 | 6.225 | 6.295 | 6.182 | 124,595 |
| 2024-08-30 | 6.185 | 6.275 | 6.180 | 6.265 | 6.153 | 276,183 |
| 2024-08-29 | 6.130 | 6.230 | 6.130 | 6.185 | 6.074 | 176,081 |
| 2024-08-28 | 6.115 | 6.150 | 6.105 | 6.120 | 6.010 | 117,841 |
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.