Metsä Board Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	3.11	3.18	3.10	3.18	3.18	2.19%	494,847
Dec 30, 2025	3.07	3.12	3.06	3.11	3.11	1.30%	549,120
Dec 29, 2025	2.96	3.08	2.96	3.07	3.07	3.85%	690,898
Dec 23, 2025	2.91	2.98	2.89	2.96	2.96	1.51%	468,941
Dec 22, 2025	2.94	2.95	2.89	2.91	2.91	-0.82%	501,040
Dec 19, 2025	2.94	2.97	2.92	2.94	2.94	-0.41%	488,336
Dec 18, 2025	2.91	2.95	2.88	2.95	2.95	0.96%	376,250
Dec 17, 2025	2.94	2.94	2.87	2.92	2.92	-0.75%	369,191
Dec 16, 2025	2.91	2.97	2.90	2.94	2.94	1.31%	343,513
Dec 15, 2025	2.94	2.98	2.90	2.91	2.91	-1.16%	333,103
Dec 12, 2025	2.92	2.98	2.90	2.94	2.94	1.17%	404,693
Dec 11, 2025	2.89	2.95	2.87	2.91	2.91	0.41%	422,428
Dec 10, 2025	2.86	2.89	2.83	2.89	2.89	0.98%	400,107
Dec 9, 2025	2.88	2.91	2.84	2.87	2.87	-0.42%	494,215
Dec 8, 2025	2.97	2.97	2.87	2.88	2.88	-3.42%	481,126
Dec 5, 2025	3.02	3.04	2.96	2.98	2.98	-1.52%	252,723
Dec 4, 2025	2.97	3.04	2.96	3.03	3.03	2.72%	455,728
Dec 3, 2025	2.92	3.00	2.92	2.95	2.95	0.61%	608,216
Dec 2, 2025	2.96	2.96	2.90	2.93	2.93	-1.01%	323,899
Dec 1, 2025	2.98	2.98	2.92	2.96	2.96	-0.74%	249,045
Nov 28, 2025	2.99	3.00	2.96	2.98	2.98	-0.13%	187,869
Nov 27, 2025	2.95	3.00	2.93	2.98	2.98	1.02%	286,716
Nov 26, 2025	2.91	2.96	2.87	2.95	2.95	1.23%	416,785
Nov 25, 2025	2.83	2.95	2.77	2.92	2.92	3.11%	515,297
Nov 24, 2025	2.82	2.85	2.78	2.83	2.83	0.93%	396,668
Nov 21, 2025	2.72	2.81	2.72	2.80	2.80	1.89%	314,554
Nov 20, 2025	2.79	2.80	2.73	2.75	2.75	-0.51%	399,478
Nov 19, 2025	2.72	2.79	2.71	2.77	2.77	1.32%	282,976
Nov 18, 2025	2.77	2.78	2.71	2.73	2.73	-2.71%	378,318
Nov 17, 2025	2.85	2.86	2.80	2.81	2.81	-1.41%	282,726
Nov 14, 2025	2.89	2.93	2.82	2.85	2.85	-1.86%	472,463
Nov 13, 2025	2.91	2.96	2.89	2.90	2.90	-0.48%	327,973
Nov 12, 2025	2.95	2.96	2.91	2.91	2.91	-1.15%	211,601
Nov 11, 2025	2.88	2.95	2.88	2.95	2.95	2.43%	251,332
Nov 10, 2025	2.89	2.94	2.87	2.88	2.88	0.07%	260,276
Nov 7, 2025	2.82	2.89	2.80	2.88	2.88	1.91%	866,338
Nov 6, 2025	2.87	2.88	2.81	2.82	2.82	-1.26%	399,594
Nov 5, 2025	2.83	2.89	2.82	2.86	2.86	0.28%	274,860
Nov 4, 2025	2.90	2.90	2.82	2.85	2.85	-1.45%	406,232
Nov 3, 2025	2.94	2.98	2.89	2.89	2.89	-1.70%	304,932
Oct 31, 2025	2.95	3.00	2.94	2.94	2.94	-0.41%	363,141
Oct 30, 2025	2.95	2.96	2.91	2.95	2.95	-0.27%	350,304
Oct 29, 2025	3.04	3.09	2.95	2.96	2.96	-2.24%	538,379
Oct 28, 2025	3.01	3.06	2.98	3.03	3.03	0.60%	606,823
Oct 27, 2025	3.05	3.06	2.97	3.01	3.01	-0.59%	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	8.86%	1,968,326
Oct 22, 2025	2.61	2.72	2.59	2.66	2.66	2.23%	694,701
Oct 21, 2025	2.61	2.62	2.57	2.61	2.61	-0.08%	466,816
Oct 20, 2025	2.61	2.62	2.56	2.61	2.61	-0.15%	516,025