Metsä Board Oyj (HEL:METSA)
Finland · Delayed Price · Currency is EUR 4.340
-0.070 (-1.59%)
Sep 17, 2026, 6:23 PM EET
HEL:METSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.42 | 4.46 | 4.34 | 4.34 | - | -1.59% | 320 |
| Sep 16, 2026 | 4.48 | 4.48 | 4.21 | 4.41 | 4.41 | - | 6,561 |
| Sep 15, 2026 | 4.26 | 4.48 | 4.26 | 4.41 | 4.41 | 4.01% | 735 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.21 | 4.24 | 4.24 | -3.64% | 2,210 |
| Sep 11, 2026 | 4.42 | 4.47 | 4.35 | 4.40 | 4.40 | -2.22% | 2,779 |
| Sep 10, 2026 | 4.42 | 4.50 | 4.42 | 4.50 | 4.50 | 1.58% | 657 |
| Sep 9, 2026 | 4.33 | 4.64 | 4.31 | 4.43 | 4.43 | 0.91% | 7,823 |
| Sep 8, 2026 | 4.55 | 4.55 | 4.36 | 4.39 | 4.39 | -2.66% | 692 |
| Sep 7, 2026 | 4.39 | 4.54 | 4.26 | 4.51 | 4.51 | 2.04% | 5,421 |
| Sep 4, 2026 | 4.44 | 4.48 | 4.32 | 4.42 | 4.42 | -0.45% | 1,734 |
| Sep 3, 2026 | 4.46 | 4.46 | 4.32 | 4.44 | 4.44 | -0.45% | 684 |
| Sep 2, 2026 | 4.31 | 4.49 | 4.31 | 4.46 | 4.46 | 3.24% | 1,919 |
| Sep 1, 2026 | 4.25 | 4.48 | 4.25 | 4.32 | 4.32 | 1.65% | 2,648 |
| Aug 31, 2026 | 4.35 | 4.40 | 4.25 | 4.25 | 4.25 | -2.30% | 3,864 |
| Aug 28, 2026 | 4.30 | 4.39 | 4.30 | 4.35 | 4.35 | -0.23% | 1,571 |
| Aug 27, 2026 | 4.37 | 4.39 | 4.26 | 4.36 | 4.36 | -0.23% | 1,016 |
| Aug 26, 2026 | 4.27 | 4.39 | 4.24 | 4.37 | 4.37 | 2.10% | 3,121 |
| Aug 25, 2026 | 4.33 | 4.42 | 4.28 | 4.28 | 4.28 | -0.93% | 1,863 |
| Aug 24, 2026 | 4.30 | 4.40 | 4.25 | 4.32 | 4.32 | 0.47% | 1,849 |
| Aug 21, 2026 | 4.20 | 4.30 | 4.19 | 4.30 | 4.30 | 2.63% | 1,878 |
| Aug 20, 2026 | 4.46 | 4.46 | 4.19 | 4.19 | 4.19 | -2.10% | 1,431 |
| Aug 19, 2026 | 4.16 | 4.28 | 4.16 | 4.28 | 4.28 | -1.15% | 2,805 |
| Aug 18, 2026 | 4.34 | 4.34 | 4.30 | 4.33 | 4.33 | -0.23% | 859 |
| Aug 17, 2026 | 4.38 | 4.38 | 4.29 | 4.34 | 4.34 | -0.91% | 3,564 |
| Aug 14, 2026 | 4.51 | 4.51 | 4.30 | 4.38 | 4.38 | -2.67% | 1,990 |
| Aug 13, 2026 | 4.51 | 4.55 | 4.50 | 4.50 | 4.50 | - | 1,333 |
| Aug 12, 2026 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | 1.81% | 1,935 |
| Aug 11, 2026 | 4.56 | 4.56 | 4.38 | 4.42 | 4.42 | -2.86% | 2,278 |
| Aug 10, 2026 | 4.40 | 4.55 | 4.40 | 4.55 | 4.55 | 4.36% | 7,074 |
| 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 |