Metsä Board Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.81	2.81	2.80	2.80	-	-1.20%	18,724
May 15, 2026	2.90	2.92	2.81	2.83	2.83	-0.63%	392,695
May 13, 2026	2.86	2.88	2.84	2.85	2.85	0.07%	222,500
May 12, 2026	2.94	2.94	2.85	2.85	2.85	-3.59%	383,357
May 11, 2026	2.92	2.97	2.90	2.96	2.96	0.14%	338,610
May 8, 2026	3.00	3.03	2.95	2.95	2.95	-2.19%	285,278
May 7, 2026	3.05	3.16	3.01	3.02	3.02	-2.52%	497,535
May 6, 2026	2.94	3.10	2.92	3.10	3.10	5.23%	808,852
May 5, 2026	2.87	2.95	2.87	2.94	2.94	1.80%	310,731
May 4, 2026	2.87	2.95	2.86	2.89	2.89	1.55%	668,701
Apr 30, 2026	2.79	2.85	2.76	2.85	2.85	2.15%	460,922
Apr 29, 2026	2.70	2.83	2.62	2.79	2.79	4.19%	775,458
Apr 28, 2026	2.78	2.80	2.67	2.67	2.67	-4.84%	595,934
Apr 27, 2026	2.79	2.82	2.75	2.81	2.81	0.57%	341,633
Apr 24, 2026	2.90	2.90	2.78	2.79	2.79	-4.18%	678,598
Apr 23, 2026	2.90	2.94	2.86	2.92	2.92	0.41%	215,371
Apr 22, 2026	2.89	2.91	2.85	2.90	2.90	0.21%	287,202
Apr 21, 2026	2.93	2.94	2.89	2.90	2.90	-0.55%	154,304
Apr 20, 2026	2.92	2.94	2.89	2.91	2.91	-1.09%	187,484
Apr 17, 2026	2.88	2.98	2.86	2.95	2.95	2.22%	369,997
Apr 16, 2026	2.94	2.95	2.87	2.88	2.88	-1.57%	352,745
Apr 15, 2026	2.97	2.98	2.92	2.93	2.93	-1.48%	256,581
Apr 14, 2026	3.00	3.04	2.97	2.97	2.97	-1.07%	250,405
Apr 13, 2026	3.01	3.02	2.97	3.00	3.00	-0.86%	194,026
Apr 10, 2026	2.97	3.09	2.95	3.03	3.03	1.88%	566,816
Apr 9, 2026	3.04	3.04	2.97	2.97	2.97	-2.94%	236,928
Apr 8, 2026	3.09	3.09	3.01	3.06	3.06	4.93%	367,545
Apr 7, 2026	2.98	3.03	2.88	2.92	2.92	-2.01%	310,294
Apr 2, 2026	3.00	3.01	2.95	2.98	2.98	-1.52%	225,194
Apr 1, 2026	3.06	3.08	3.01	3.03	3.03	0.07%	281,400
Mar 31, 2026	2.99	3.06	2.97	3.02	3.02	1.34%	412,094
Mar 30, 2026	2.93	2.99	2.89	2.98	2.98	1.63%	219,687
Mar 27, 2026	2.97	3.00	2.92	2.94	2.94	-1.21%	407,876
Mar 26, 2026	2.98	3.03	2.96	2.97	2.97	-0.60%	448,068
Mar 25, 2026	2.79	2.99	2.79	2.99	2.99	8.33%	870,969
Mar 24, 2026	2.75	2.79	2.70	2.76	2.76	0.73%	259,393
Mar 23, 2026	2.61	2.78	2.51	2.74	2.74	2.47%	917,044
Mar 20, 2026	2.74	2.77	2.67	2.67	2.67	-1.47%	596,377
Mar 19, 2026	2.76	2.76	2.69	2.71	2.71	-2.72%	488,398
Mar 18, 2026	2.81	2.85	2.78	2.79	2.79	-0.57%	242,066
Mar 17, 2026	2.81	2.82	2.75	2.81	2.81	-0.28%	335,646
Mar 16, 2026	2.82	2.83	2.80	2.81	2.81	-0.21%	200,352
Mar 13, 2026	2.88	2.88	2.75	2.82	2.82	-2.56%	758,770
Mar 12, 2026	2.90	2.91	2.86	2.89	2.89	-	299,910
Mar 11, 2026	2.87	2.93	2.83	2.89	2.89	0.98%	332,580
Mar 10, 2026	2.84	2.90	2.84	2.87	2.87	3.39%	366,776
Mar 9, 2026	2.79	2.83	2.76	2.77	2.77	-3.28%	562,777
Mar 6, 2026	2.90	2.91	2.85	2.87	2.87	-0.56%	425,957
Mar 5, 2026	2.92	2.96	2.87	2.88	2.88	-1.17%	425,631
Mar 4, 2026	2.88	2.99	2.86	2.92	2.92	1.18%	283,389