Metsä Board Oyj (HEL:METSB)
Finland · Delayed Price · Currency is EUR 3.074
+0.072 (2.40%)
Aug 5, 2025, 6:29 PM EET
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.02 | 3.08 | 2.97 | 2.98 | 2.98 | -0.53% | 275,293 |
| Aug 4, 2025 | 3.03 | 3.07 | 2.99 | 3.00 | 3.00 | -0.99% | 615,857 |
| Aug 1, 2025 | 3.11 | 3.18 | 2.96 | 3.03 | 3.03 | -6.19% | 1,269,740 |
| Jul 31, 2025 | 3.25 | 3.37 | 3.17 | 3.23 | 3.23 | 1.57% | 1,578,848 |
| Jul 30, 2025 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 1.27% | 378,454 |
| Jul 29, 2025 | 3.30 | 3.35 | 3.14 | 3.14 | 3.14 | -6.55% | 712,722 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.34 | 3.36 | 3.36 | -1.75% | 266,454 |
| Jul 25, 2025 | 3.32 | 3.43 | 3.29 | 3.42 | 3.42 | 3.01% | 430,616 |
| Jul 24, 2025 | 3.30 | 3.37 | 3.24 | 3.32 | 3.32 | 0.91% | 453,292 |
| Jul 23, 2025 | 3.18 | 3.32 | 3.18 | 3.29 | 3.29 | 4.44% | 457,129 |
| Jul 22, 2025 | 3.19 | 3.20 | 3.13 | 3.15 | 3.15 | -1.25% | 361,509 |
| Jul 21, 2025 | 3.13 | 3.22 | 3.13 | 3.19 | 3.19 | 2.24% | 342,857 |
| Jul 18, 2025 | 3.19 | 3.19 | 3.11 | 3.12 | 3.12 | -2.19% | 439,128 |
| Jul 17, 2025 | 3.27 | 3.34 | 3.18 | 3.19 | 3.19 | -1.85% | 453,790 |
| Jul 16, 2025 | 3.23 | 3.27 | 3.18 | 3.25 | 3.25 | 0.62% | 338,139 |
| Jul 15, 2025 | 3.16 | 3.26 | 3.16 | 3.23 | 3.23 | 2.22% | 279,177 |
| Jul 14, 2025 | 3.18 | 3.20 | 3.13 | 3.16 | 3.16 | -1.25% | 354,393 |
| Jul 11, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -1.84% | 279,787 |
| Jul 10, 2025 | 3.18 | 3.30 | 3.18 | 3.26 | 3.26 | 2.84% | 440,570 |
| Jul 9, 2025 | 3.16 | 3.18 | 3.11 | 3.17 | 3.17 | 0.63% | 275,635 |
| Jul 8, 2025 | 3.12 | 3.15 | 3.07 | 3.15 | 3.15 | 0.96% | 445,160 |
| Jul 7, 2025 | 3.03 | 3.16 | 3.00 | 3.12 | 3.12 | -4.29% | 1,156,712 |
| Jul 4, 2025 | 3.29 | 3.29 | 3.24 | 3.26 | 3.26 | -0.61% | 262,494 |
| Jul 3, 2025 | 3.40 | 3.41 | 3.28 | 3.28 | 3.28 | -2.38% | 309,510 |
| Jul 2, 2025 | 3.19 | 3.40 | 3.19 | 3.36 | 3.36 | 5.99% | 698,075 |
| Jul 1, 2025 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | 0.63% | 303,074 |
| Jun 30, 2025 | 3.21 | 3.22 | 3.14 | 3.15 | 3.15 | -1.87% | 291,910 |
| Jun 27, 2025 | 3.20 | 3.27 | 3.18 | 3.21 | 3.21 | 0.63% | 378,118 |
| Jun 26, 2025 | 3.05 | 3.20 | 3.05 | 3.19 | 3.19 | 4.93% | 786,781 |
| Jun 25, 2025 | 3.21 | 3.21 | 3.04 | 3.04 | 3.04 | -5.00% | 1,173,708 |
| Jun 24, 2025 | 3.14 | 3.25 | 3.14 | 3.20 | 3.20 | 1.27% | 481,963 |
| Jun 23, 2025 | 3.19 | 3.19 | 3.12 | 3.16 | 3.16 | -0.94% | 317,876 |
| Jun 19, 2025 | 3.08 | 3.26 | 3.08 | 3.19 | 3.19 | 3.57% | 1,091,798 |
| Jun 18, 2025 | 3.06 | 3.10 | 3.01 | 3.08 | 3.08 | 0.65% | 421,733 |
| Jun 17, 2025 | 3.14 | 3.16 | 3.06 | 3.06 | 3.06 | -2.24% | 357,615 |
| Jun 16, 2025 | 3.09 | 3.15 | 3.07 | 3.13 | 3.13 | 1.62% | 250,686 |
| Jun 13, 2025 | 3.12 | 3.14 | 3.05 | 3.08 | 3.08 | -2.84% | 485,272 |
| Jun 12, 2025 | 3.22 | 3.22 | 3.12 | 3.17 | 3.17 | -1.25% | 519,637 |
| Jun 11, 2025 | 3.30 | 3.30 | 3.21 | 3.21 | 3.21 | -2.43% | 301,425 |
| Jun 10, 2025 | 3.21 | 3.31 | 3.19 | 3.29 | 3.29 | 2.81% | 457,132 |
| Jun 9, 2025 | 3.13 | 3.24 | 3.13 | 3.20 | 3.20 | 2.24% | 435,295 |
| Jun 6, 2025 | 3.22 | 3.22 | 3.13 | 3.13 | 3.13 | -2.80% | 291,315 |
| Jun 5, 2025 | 3.16 | 3.23 | 3.12 | 3.22 | 3.22 | 2.22% | 423,231 |
| Jun 4, 2025 | 3.15 | 3.19 | 3.15 | 3.15 | 3.15 | 0.32% | 358,475 |
| Jun 3, 2025 | 3.19 | 3.20 | 3.12 | 3.14 | 3.14 | -0.95% | 400,871 |
| Jun 2, 2025 | 3.26 | 3.26 | 3.15 | 3.17 | 3.17 | -2.76% | 457,161 |
| May 30, 2025 | 3.26 | 3.32 | 3.24 | 3.26 | 3.26 | - | 500,344 |
| May 28, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 228,460 |
| May 27, 2025 | 3.30 | 3.33 | 3.26 | 3.30 | 3.30 | 0.61% | 292,296 |
| May 26, 2025 | 3.28 | 3.32 | 3.27 | 3.28 | 3.28 | 1.23% | 172,685 |