Metsä Board Oyj (HEL:METSA)
Finland · Delayed Price · Currency is EUR 5.42
+0.02 (0.37%)
Sep 8, 2025, 1:44 PM EET
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.38 | 5.54 | 5.36 | 5.40 | 5.40 | 1.89% | 1,129 |
| Sep 4, 2025 | 5.32 | 5.42 | 5.30 | 5.30 | 5.30 | 1.15% | 977 |
| Sep 3, 2025 | 5.34 | 5.48 | 5.24 | 5.24 | 5.24 | -4.73% | 3,743 |
| Sep 2, 2025 | 5.50 | 5.52 | 5.44 | 5.50 | 5.50 | - | 448 |
| Sep 1, 2025 | 5.80 | 5.80 | 5.44 | 5.50 | 5.50 | - | 949 |
| Aug 29, 2025 | 5.50 | 5.60 | 5.34 | 5.50 | 5.50 | 1.85% | 3,371 |
| Aug 28, 2025 | 5.30 | 5.46 | 5.30 | 5.40 | 5.40 | 2.27% | 1,205 |
| Aug 27, 2025 | 5.56 | 5.64 | 5.28 | 5.28 | 5.28 | -5.38% | 4,258 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.38 | 5.58 | 5.58 | -0.71% | 2,276 |
| Aug 25, 2025 | 5.52 | 5.72 | 5.52 | 5.62 | 5.62 | 1.81% | 5,325 |
| Aug 22, 2025 | 5.34 | 5.52 | 5.26 | 5.52 | 5.52 | 3.76% | 3,287 |
| Aug 21, 2025 | 5.34 | 5.34 | 5.24 | 5.32 | 5.32 | -0.75% | 2,882 |
| Aug 20, 2025 | 5.36 | 5.50 | 5.36 | 5.36 | 5.36 | 0.37% | 2,131 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.30 | 5.34 | 5.34 | -1.11% | 1,346 |
| Aug 18, 2025 | 5.32 | 5.40 | 5.26 | 5.40 | 5.40 | 1.50% | 651 |
| Aug 15, 2025 | 5.38 | 5.44 | 5.26 | 5.32 | 5.32 | -1.12% | 3,801 |
| Aug 14, 2025 | 5.30 | 5.54 | 5.30 | 5.38 | 5.38 | 1.13% | 888 |
| Aug 13, 2025 | 5.46 | 5.46 | 5.32 | 5.32 | 5.32 | -2.56% | 2,587 |
| Aug 12, 2025 | 5.54 | 5.54 | 5.32 | 5.46 | 5.46 | -1.44% | 965 |
| Aug 11, 2025 | 5.54 | 5.54 | 5.30 | 5.54 | 5.54 | -0.72% | 1,715 |
| Aug 8, 2025 | 5.54 | 5.62 | 5.42 | 5.58 | 5.58 | 2.57% | 1,736 |
| Aug 7, 2025 | 5.58 | 5.58 | 5.38 | 5.44 | 5.44 | -3.89% | 2,662 |
| Aug 6, 2025 | 5.54 | 5.66 | 5.52 | 5.66 | 5.66 | 1.80% | 866 |
| Aug 5, 2025 | 5.48 | 5.56 | 5.40 | 5.56 | 5.56 | 0.72% | 2,640 |
| Aug 4, 2025 | 5.30 | 5.56 | 5.30 | 5.52 | 5.52 | 4.55% | 855 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.24 | 5.28 | 5.28 | -6.05% | 5,595 |
| Jul 31, 2025 | 5.46 | 5.88 | 5.46 | 5.62 | 5.62 | 2.93% | 5,632 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.38 | 5.46 | 5.46 | -0.73% | 3,202 |
| Jul 29, 2025 | 5.76 | 5.76 | 5.50 | 5.50 | 5.50 | -5.50% | 4,678 |
| Jul 28, 2025 | 5.82 | 5.86 | 5.82 | 5.82 | 5.82 | - | 1,291 |
| Jul 25, 2025 | 5.76 | 5.88 | 5.76 | 5.82 | 5.82 | 1.04% | 1,377 |
| Jul 24, 2025 | 5.56 | 5.92 | 5.56 | 5.76 | 5.76 | 3.97% | 6,983 |
| Jul 23, 2025 | 5.64 | 5.74 | 5.54 | 5.54 | 5.54 | -1.77% | 1,896 |
| Jul 22, 2025 | 5.82 | 5.82 | 5.62 | 5.64 | 5.64 | -2.42% | 830 |
| Jul 21, 2025 | 5.52 | 5.84 | 5.52 | 5.78 | 5.78 | 5.09% | 1,464 |
| Jul 18, 2025 | 5.60 | 5.74 | 5.50 | 5.50 | 5.50 | -1.43% | 1,724 |
| Jul 17, 2025 | 5.66 | 5.66 | 5.58 | 5.58 | 5.58 | -1.06% | 75 |
| Jul 16, 2025 | 5.76 | 5.76 | 5.58 | 5.64 | 5.64 | -0.35% | 1,454 |
| Jul 15, 2025 | 5.72 | 5.76 | 5.54 | 5.66 | 5.66 | -1.05% | 3,436 |
| Jul 14, 2025 | 5.70 | 5.72 | 5.54 | 5.72 | 5.72 | 0.70% | 2,611 |
| Jul 11, 2025 | 5.64 | 5.68 | 5.52 | 5.68 | 5.68 | 0.71% | 1,053 |
| Jul 10, 2025 | 5.56 | 5.72 | 5.56 | 5.64 | 5.64 | -0.35% | 2,112 |
| Jul 9, 2025 | 5.48 | 5.66 | 5.32 | 5.66 | 5.66 | 2.91% | 1,637 |
| Jul 8, 2025 | 5.50 | 5.60 | 5.22 | 5.50 | 5.50 | 1.85% | 1,543 |
| Jul 7, 2025 | 5.42 | 5.48 | 5.18 | 5.40 | 5.40 | -2.53% | 4,038 |
| Jul 4, 2025 | 5.78 | 5.78 | 5.42 | 5.54 | 5.54 | -3.48% | 4,211 |
| Jul 3, 2025 | 5.74 | 5.76 | 5.74 | 5.74 | 5.74 | - | 321 |
| Jul 2, 2025 | 5.72 | 5.78 | 5.70 | 5.74 | 5.74 | 1.06% | 5,115 |
| Jul 1, 2025 | 5.66 | 5.96 | 5.66 | 5.68 | 5.68 | 0.71% | 1,600 |
| Jun 30, 2025 | 5.58 | 5.70 | 5.58 | 5.64 | 5.64 | 1.08% | 4,330 |