Metsä Board Oyj (HEL:METSA)
Finland · Delayed Price · Currency is EUR 4.360
+0.100 (2.35%)
Aug 7, 2026, 6:23 PM EET
HEL:METSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.25 | 4.40 | 4.25 | 4.36 | 4.36 | 2.35% | 4,492 |
| Aug 6, 2026 | 4.30 | 4.44 | 4.25 | 4.26 | 4.26 | 2.65% | 2,902 |
| Aug 5, 2026 | 4.28 | 4.34 | 4.14 | 4.15 | 4.15 | -3.04% | 1,854 |
| Aug 4, 2026 | 4.33 | 4.33 | 4.11 | 4.28 | 4.28 | 1.66% | 2,635 |
| Aug 3, 2026 | 4.21 | 4.34 | 4.21 | 4.21 | 4.21 | 0.24% | 297 |
| Jul 31, 2026 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -4.11% | 1,118 |
| Jul 30, 2026 | 4.27 | 4.40 | 4.25 | 4.38 | 4.38 | 2.58% | 2,131 |
| Jul 29, 2026 | 4.20 | 4.29 | 4.19 | 4.27 | 4.27 | 5.43% | 2,037 |
| Jul 28, 2026 | 4.16 | 4.25 | 4.05 | 4.05 | 4.05 | -2.64% | 540 |
| Jul 27, 2026 | 4.20 | 4.25 | 4.15 | 4.16 | 4.16 | -0.95% | 349 |
| Jul 24, 2026 | 4.08 | 4.23 | 4.08 | 4.20 | 4.20 | 3.19% | 912 |
| Jul 23, 2026 | 4.25 | 4.25 | 4.01 | 4.07 | 4.07 | -1.69% | 573 |
| Jul 22, 2026 | 4.23 | 4.25 | 4.08 | 4.14 | 4.14 | 1.72% | 1,812 |
| Jul 21, 2026 | 4.07 | 4.19 | 4.00 | 4.07 | 4.07 | - | 2,274 |
| Jul 20, 2026 | 4.07 | 4.10 | 4.07 | 4.07 | 4.07 | 0.25% | 1,861 |
| Jul 17, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | - | 308 |
| Jul 16, 2026 | 4.15 | 4.19 | 4.06 | 4.06 | 4.06 | -0.73% | 467 |
| Jul 15, 2026 | 4.10 | 4.19 | 4.09 | 4.09 | 4.09 | -0.73% | 725 |
| Jul 14, 2026 | 4.16 | 4.16 | 4.10 | 4.12 | 4.12 | -1.20% | 494 |
| Jul 13, 2026 | 4.18 | 4.35 | 4.17 | 4.17 | 4.17 | 2.21% | 1,388 |
| Jul 10, 2026 | 4.09 | 4.15 | 4.08 | 4.08 | 4.08 | -0.73% | 336 |
| Jul 9, 2026 | 4.31 | 4.34 | 4.08 | 4.11 | 4.11 | -3.07% | 961 |
| Jul 8, 2026 | 4.19 | 4.25 | 4.18 | 4.24 | 4.24 | 1.44% | 2,628 |
| Jul 7, 2026 | 4.06 | 4.18 | 4.05 | 4.18 | 4.18 | 2.96% | 286 |
| Jul 6, 2026 | 4.05 | 4.26 | 3.96 | 4.06 | 4.06 | 0.25% | 5,734 |
| Jul 3, 2026 | 4.30 | 4.35 | 4.05 | 4.05 | 4.05 | -0.25% | 2,741 |
| Jul 2, 2026 | 4.06 | 4.26 | 4.04 | 4.06 | 4.06 | - | 1,037 |
| Jul 1, 2026 | 4.15 | 4.20 | 4.06 | 4.06 | 4.06 | -1.93% | 749 |
| Jun 30, 2026 | 4.45 | 4.45 | 4.08 | 4.14 | 4.14 | -0.24% | 695 |
| Jun 29, 2026 | 4.16 | 4.16 | 4.06 | 4.15 | 4.15 | - | 1,734 |
| Jun 26, 2026 | 4.14 | 4.15 | 4.10 | 4.15 | 4.15 | - | 1,638 |
| Jun 25, 2026 | 4.34 | 4.45 | 4.15 | 4.15 | 4.15 | -4.38% | 1,664 |
| Jun 24, 2026 | 4.30 | 4.46 | 4.25 | 4.34 | 4.34 | 0.93% | 2,417 |
| Jun 23, 2026 | 4.11 | 4.30 | 4.11 | 4.30 | 4.30 | 2.38% | 246 |
| Jun 22, 2026 | 4.30 | 4.46 | 4.20 | 4.20 | 4.20 | -2.33% | 4,756 |
| Jun 18, 2026 | 4.33 | 4.33 | 4.24 | 4.30 | 4.30 | -0.23% | 707 |
| Jun 17, 2026 | 4.29 | 4.40 | 4.24 | 4.31 | 4.31 | -0.46% | 1,242 |
| Jun 16, 2026 | 4.51 | 4.51 | 4.33 | 4.33 | 4.33 | -3.99% | 1,112 |
| Jun 15, 2026 | 4.61 | 4.75 | 4.51 | 4.51 | 4.51 | - | 3,298 |
| Jun 12, 2026 | 4.28 | 4.51 | 4.15 | 4.51 | 4.51 | 5.37% | 11,345 |
| Jun 11, 2026 | 4.39 | 4.39 | 4.23 | 4.28 | 4.28 | 5.42% | 1,435 |
| Jun 10, 2026 | 4.20 | 4.35 | 4.06 | 4.06 | 4.06 | -5.58% | 4,405 |
| Jun 9, 2026 | 4.22 | 4.30 | 4.15 | 4.30 | 4.30 | 1.90% | 2,748 |
| Jun 8, 2026 | 4.25 | 4.25 | 4.20 | 4.22 | 4.22 | -0.71% | 1,426 |
| Jun 5, 2026 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.93% | 240 |
| Jun 4, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | -0.69% | 1,632 |
| Jun 3, 2026 | 4.29 | 4.32 | 4.27 | 4.32 | 4.32 | 0.70% | 1,815 |
| Jun 2, 2026 | 4.31 | 4.31 | 4.21 | 4.29 | 4.29 | 2.39% | 2,278 |
| Jun 1, 2026 | 4.39 | 4.45 | 4.19 | 4.19 | 4.19 | -4.56% | 2,459 |
| May 29, 2026 | 4.39 | 4.39 | 4.30 | 4.39 | 4.39 | 1.15% | 2,300 |