Metsä Board Oyj (HEL:METSA)
Finland · Delayed Price · Currency is EUR 4.060
+0.010 (0.25%)
Oct 8, 2026, 10:33 AM EET
HEL:METSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | 1,000 |
| Oct 7, 2026 | 4.06 | 4.25 | 4.05 | 4.05 | 4.05 | - | 1,196 |
| Oct 6, 2026 | 4.10 | 4.21 | 4.01 | 4.05 | 4.05 | -1.22% | 2,015 |
| Oct 5, 2026 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -1.20% | 2,393 |
| Oct 2, 2026 | 4.13 | 4.26 | 4.13 | 4.15 | 4.15 | 0.97% | 1,213 |
| Oct 1, 2026 | 4.11 | 4.18 | 4.09 | 4.11 | 4.11 | -2.38% | 3,064 |
| Sep 30, 2026 | 4.21 | 4.21 | 4.12 | 4.21 | 4.21 | -0.24% | 1,827 |
| Sep 29, 2026 | 4.14 | 4.42 | 4.14 | 4.22 | 4.22 | 0.72% | 7,070 |
| Sep 28, 2026 | 4.21 | 4.38 | 4.18 | 4.19 | 4.19 | -0.48% | 1,982 |
| Sep 25, 2026 | 4.29 | 4.29 | 4.16 | 4.21 | 4.21 | -0.94% | 2,278 |
| Sep 24, 2026 | 4.24 | 4.30 | 4.21 | 4.25 | 4.25 | - | 349 |
| Sep 23, 2026 | 4.34 | 4.41 | 4.22 | 4.25 | 4.25 | -1.39% | 1,614 |
| Sep 22, 2026 | 4.31 | 4.34 | 4.30 | 4.31 | 4.31 | -0.69% | 798 |
| Sep 21, 2026 | 4.29 | 4.34 | 4.21 | 4.34 | 4.34 | 1.17% | 1,877 |
| Sep 18, 2026 | 4.34 | 4.35 | 4.29 | 4.29 | 4.29 | -1.15% | 1,498 |
| Sep 17, 2026 | 4.42 | 4.46 | 4.34 | 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 |