Metsä Board Oyj (HEL:METSB)
Finland · Delayed Price · Currency is EUR 2.758
-0.008 (-0.29%)
Nov 20, 2025, 4:21 PM EET
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | - | 0.80% | 7,466 |
| 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 |
| Oct 17, 2025 | 2.61 | 2.63 | 2.57 | 2.61 | 2.61 | -0.68% | 647,742 |
| Oct 16, 2025 | 2.65 | 2.68 | 2.61 | 2.63 | 2.63 | -1.28% | 577,967 |
| Oct 15, 2025 | 2.70 | 2.75 | 2.66 | 2.66 | 2.66 | -0.60% | 629,737 |
| Oct 14, 2025 | 2.72 | 2.75 | 2.68 | 2.68 | 2.68 | -2.12% | 700,281 |
| Oct 13, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 1.41% | 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 | -1.88% | 602,684 |
| Oct 6, 2025 | 3.05 | 3.05 | 2.81 | 2.87 | 2.87 | -5.65% | 1,819,692 |
| Oct 3, 2025 | 3.03 | 3.09 | 3.02 | 3.05 | 3.05 | 0.53% | 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 | 1.80% | 931,928 |
| Sep 30, 2025 | 3.02 | 3.03 | 2.97 | 3.00 | 3.00 | -0.73% | 596,226 |
| Sep 29, 2025 | 3.00 | 3.07 | 2.99 | 3.02 | 3.02 | 1.21% | 514,933 |
| Sep 26, 2025 | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | 0.88% | 440,624 |
| Sep 25, 2025 | 3.06 | 3.10 | 2.94 | 2.96 | 2.96 | -3.65% | 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 | 1.79% | 513,067 |
| Sep 19, 2025 | 3.01 | 3.07 | 3.00 | 3.01 | 3.01 | 0.07% | 930,184 |
| Sep 18, 2025 | 3.10 | 3.11 | 3.01 | 3.01 | 3.01 | -3.15% | 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 | -0.06% | 464,415 |
| Sep 12, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | 0.39% | 229,469 |