Metsä Board Oyj (HEL:METSB)
Finland · Delayed Price · Currency is EUR 3.010
-0.020 (-0.66%)
Oct 29, 2025, 2:55 PM EET
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.01 | 3.06 | 2.98 | 3.03 | 3.03 | 0.66% | 606,823 |
| Oct 27, 2025 | 3.05 | 3.06 | 2.97 | 3.01 | 3.01 | -0.66% | 509,442 |
| Oct 24, 2025 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | 4.48% | 1,054,099 |
| Oct 23, 2025 | 2.67 | 2.91 | 2.67 | 2.90 | 2.90 | 9.02% | 1,968,326 |
| Oct 22, 2025 | 2.61 | 2.72 | 2.59 | 2.66 | 2.66 | 1.92% | 694,701 |
| Oct 21, 2025 | 2.61 | 2.62 | 2.57 | 2.61 | 2.61 | - | 466,816 |
| Oct 20, 2025 | 2.61 | 2.62 | 2.56 | 2.61 | 2.61 | - | 516,025 |
| Oct 17, 2025 | 2.61 | 2.63 | 2.57 | 2.61 | 2.61 | -0.76% | 647,742 |
| Oct 16, 2025 | 2.65 | 2.68 | 2.61 | 2.63 | 2.63 | -1.13% | 577,967 |
| Oct 15, 2025 | 2.70 | 2.75 | 2.66 | 2.66 | 2.66 | -0.75% | 629,737 |
| Oct 14, 2025 | 2.72 | 2.75 | 2.68 | 2.68 | 2.68 | -2.19% | 700,281 |
| Oct 13, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | 374,901 |
| Oct 10, 2025 | 2.81 | 2.83 | 2.70 | 2.70 | 2.70 | -4.26% | 952,716 |
| Oct 9, 2025 | 2.82 | 2.87 | 2.81 | 2.82 | 2.82 | - | 542,763 |
| Oct 8, 2025 | 2.81 | 2.85 | 2.76 | 2.82 | 2.82 | - | 704,859 |
| Oct 7, 2025 | 2.87 | 2.90 | 2.82 | 2.82 | 2.82 | -1.74% | 602,684 |
| Oct 6, 2025 | 3.05 | 3.05 | 2.81 | 2.87 | 2.87 | -5.90% | 1,819,692 |
| Oct 3, 2025 | 3.03 | 3.09 | 3.02 | 3.05 | 3.05 | 0.66% | 361,036 |
| Oct 2, 2025 | 3.06 | 3.11 | 3.01 | 3.03 | 3.03 | -0.66% | 527,503 |
| Oct 1, 2025 | 3.00 | 3.13 | 3.00 | 3.05 | 3.05 | 1.67% | 931,928 |
| Sep 30, 2025 | 3.02 | 3.03 | 2.97 | 3.00 | 3.00 | -0.66% | 596,226 |
| Sep 29, 2025 | 3.00 | 3.07 | 2.99 | 3.02 | 3.02 | 1.34% | 514,933 |
| Sep 26, 2025 | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | 0.68% | 440,624 |
| Sep 25, 2025 | 3.06 | 3.10 | 2.94 | 2.96 | 2.96 | -3.58% | 904,033 |
| Sep 24, 2025 | 3.10 | 3.10 | 3.02 | 3.07 | 3.07 | -0.97% | 596,586 |
| Sep 23, 2025 | 3.07 | 3.13 | 3.06 | 3.10 | 3.10 | 0.98% | 591,970 |
| Sep 22, 2025 | 3.02 | 3.09 | 3.01 | 3.07 | 3.07 | 1.99% | 513,067 |
| Sep 19, 2025 | 3.01 | 3.07 | 3.00 | 3.01 | 3.01 | - | 930,184 |
| Sep 18, 2025 | 3.10 | 3.11 | 3.01 | 3.01 | 3.01 | -3.22% | 1,077,598 |
| Sep 17, 2025 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -0.32% | 446,913 |
| Sep 16, 2025 | 3.09 | 3.20 | 3.07 | 3.12 | 3.12 | 1.30% | 829,928 |
| Sep 15, 2025 | 3.09 | 3.17 | 3.08 | 3.08 | 3.08 | - | 464,415 |
| Sep 12, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | 0.33% | 229,469 |
| Sep 11, 2025 | 3.08 | 3.09 | 3.04 | 3.07 | 3.07 | - | 490,979 |
| Sep 10, 2025 | 3.15 | 3.17 | 3.06 | 3.07 | 3.07 | -2.54% | 1,067,291 |
| Sep 9, 2025 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -1.25% | 387,498 |
| Sep 8, 2025 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 0.63% | 302,723 |
| Sep 5, 2025 | 3.18 | 3.23 | 3.16 | 3.17 | 3.17 | 1.28% | 360,901 |
| Sep 4, 2025 | 3.16 | 3.23 | 3.12 | 3.13 | 3.13 | -0.95% | 371,160 |
| Sep 3, 2025 | 3.16 | 3.23 | 3.11 | 3.16 | 3.16 | 0.64% | 412,329 |
| Sep 2, 2025 | 3.25 | 3.27 | 3.12 | 3.14 | 3.14 | -2.18% | 578,489 |
| Sep 1, 2025 | 3.14 | 3.27 | 3.14 | 3.21 | 3.21 | 2.56% | 473,796 |
| Aug 29, 2025 | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | -0.95% | 506,302 |
| Aug 28, 2025 | 3.22 | 3.29 | 3.16 | 3.16 | 3.16 | -1.86% | 402,560 |
| Aug 27, 2025 | 3.32 | 3.33 | 3.21 | 3.22 | 3.22 | -3.01% | 371,691 |
| Aug 26, 2025 | 3.35 | 3.38 | 3.32 | 3.32 | 3.32 | -0.90% | 261,936 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | -3.74% | 791,667 |
| Aug 22, 2025 | 3.27 | 3.50 | 3.27 | 3.48 | 3.48 | 7.08% | 845,372 |
| Aug 21, 2025 | 3.25 | 3.26 | 3.17 | 3.25 | 3.25 | - | 408,978 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | -0.31% | 211,867 |