Metsä Board Oyj (HEL:METSA)
Finland · Delayed Price · Currency is EUR 4.380
+0.080 (1.86%)
May 18, 2026, 6:02 PM EET
HEL:METSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.32 | 4.33 | 4.32 | 4.33 | - | 0.70% | 462 |
| May 15, 2026 | 4.25 | 4.49 | 4.25 | 4.30 | 4.30 | -1.15% | 1,235 |
| May 13, 2026 | 4.42 | 4.48 | 4.35 | 4.35 | 4.35 | -1.14% | 1,539 |
| May 12, 2026 | 4.24 | 4.49 | 4.24 | 4.40 | 4.40 | 3.77% | 3,009 |
| May 11, 2026 | 4.35 | 4.35 | 4.18 | 4.24 | 4.24 | -1.62% | 2,102 |
| May 8, 2026 | 4.44 | 4.44 | 4.26 | 4.31 | 4.31 | -2.93% | 1,314 |
| May 7, 2026 | 4.36 | 4.48 | 4.32 | 4.44 | 4.44 | 0.45% | 548 |
| May 6, 2026 | 4.55 | 4.55 | 4.30 | 4.42 | 4.42 | -0.90% | 3,387 |
| May 5, 2026 | 4.34 | 4.50 | 4.34 | 4.46 | 4.46 | 3.96% | 1,294 |
| May 4, 2026 | 4.20 | 4.38 | 4.20 | 4.29 | 4.29 | 2.14% | 4,268 |
| Apr 30, 2026 | 4.40 | 4.49 | 4.20 | 4.20 | 4.20 | -1.87% | 4,443 |
| Apr 29, 2026 | 4.40 | 4.49 | 4.27 | 4.28 | 4.28 | -1.15% | 5,036 |
| Apr 28, 2026 | 4.58 | 4.58 | 4.33 | 4.33 | 4.33 | -5.66% | 575 |
| Apr 27, 2026 | 4.50 | 4.60 | 4.45 | 4.59 | 4.59 | 3.15% | 2,686 |
| Apr 24, 2026 | 4.41 | 4.50 | 4.33 | 4.45 | 4.45 | 0.91% | 2,611 |
| Apr 23, 2026 | 4.35 | 4.41 | 4.30 | 4.41 | 4.41 | 0.23% | 2,197 |
| Apr 22, 2026 | 4.45 | 4.47 | 4.39 | 4.40 | 4.40 | -1.57% | 735 |
| Apr 21, 2026 | 4.47 | 4.50 | 4.44 | 4.47 | 4.47 | - | 2,773 |
| Apr 20, 2026 | 4.49 | 4.49 | 4.40 | 4.47 | 4.47 | 0.22% | 1,959 |
| Apr 17, 2026 | 4.45 | 4.46 | 4.36 | 4.46 | 4.46 | 0.22% | 2,004 |
| Apr 16, 2026 | 4.39 | 4.46 | 4.39 | 4.45 | 4.45 | 1.60% | 2,217 |
| Apr 15, 2026 | 4.40 | 4.40 | 4.24 | 4.38 | 4.38 | -0.45% | 2,319 |
| Apr 14, 2026 | 4.35 | 4.46 | 4.24 | 4.40 | 4.40 | -2.44% | 8,518 |
| Apr 13, 2026 | 4.51 | 4.51 | 4.33 | 4.51 | 4.51 | -0.22% | 1,659 |
| Apr 10, 2026 | 4.52 | 4.52 | 4.36 | 4.52 | 4.52 | 0.22% | 3,704 |
| Apr 9, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | - | 954 |
| Apr 8, 2026 | 4.38 | 4.60 | 4.38 | 4.51 | 4.51 | 2.97% | 2,743 |
| Apr 7, 2026 | 4.42 | 4.50 | 4.36 | 4.38 | 4.38 | -0.90% | 2,131 |
| Apr 2, 2026 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | -2.86% | 5,499 |
| Apr 1, 2026 | 4.75 | 4.75 | 4.54 | 4.55 | 4.55 | -2.99% | 2,948 |
| Mar 31, 2026 | 4.60 | 4.69 | 4.49 | 4.69 | 4.69 | - | 1,651 |
| Mar 30, 2026 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | 1.74% | 2,911 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.38 | 4.61 | 4.61 | -1.28% | 1,829 |
| Mar 26, 2026 | 4.35 | 4.67 | 4.35 | 4.67 | 4.67 | 7.36% | 5,566 |
| Mar 25, 2026 | 4.28 | 4.45 | 4.15 | 4.35 | 4.35 | 3.57% | 3,842 |
| Mar 24, 2026 | 4.31 | 4.37 | 4.20 | 4.20 | 4.20 | -2.55% | 4,579 |
| Mar 23, 2026 | 4.37 | 4.37 | 4.24 | 4.31 | 4.31 | -1.37% | 12,520 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.35 | 4.37 | 4.37 | -2.67% | 4,442 |
| Mar 19, 2026 | 4.54 | 4.54 | 4.44 | 4.49 | 4.49 | -0.88% | 2,853 |
| Mar 18, 2026 | 4.71 | 4.75 | 4.53 | 4.53 | 4.53 | -3.62% | 2,061 |
| Mar 16, 2026 | 4.64 | 4.74 | 4.53 | 4.70 | 4.70 | -1.47% | 2,715 |
| Mar 13, 2026 | 4.78 | 4.78 | 4.54 | 4.77 | 4.77 | -0.63% | 1,598 |
| Mar 12, 2026 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 2.56% | 2,879 |
| Mar 11, 2026 | 4.79 | 4.80 | 4.63 | 4.68 | 4.68 | -2.70% | 1,957 |
| Mar 10, 2026 | 4.80 | 4.91 | 4.80 | 4.81 | 4.81 | -2.04% | 2,008 |
| Mar 9, 2026 | 4.76 | 4.91 | 4.60 | 4.91 | 4.91 | 2.72% | 5,904 |
| Mar 6, 2026 | 4.71 | 4.86 | 4.71 | 4.78 | 4.78 | 1.70% | 261 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | -2.08% | 6,571 |
| Mar 4, 2026 | 4.62 | 4.80 | 4.54 | 4.80 | 4.80 | 3.67% | 6,572 |
| Mar 3, 2026 | 4.63 | 4.71 | 4.55 | 4.63 | 4.63 | 0.22% | 3,039 |