Metsä Board Oyj (HEL:METSB)
Finland · Delayed Price · Currency is EUR 3.118
+0.056 (1.83%)
Oct 27, 2026, 6:29 PM EET
Metsä Board Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.058 | 3.118 | 3.058 | 3.118 | 3.118 | 1.83% | 129,004 |
| Oct 26, 2026 | 2.996 | 3.110 | 2.980 | 3.062 | 3.062 | 2.20% | 140,924 |
| Oct 23, 2026 | 3.116 | 3.124 | 2.918 | 2.996 | 2.996 | -3.35% | 440,105 |
| Oct 22, 2026 | 3.198 | 3.198 | 3.084 | 3.100 | 3.100 | -3.00% | 293,590 |
| Oct 21, 2026 | 3.158 | 3.228 | 3.154 | 3.196 | 3.196 | -0.19% | 174,568 |
| Oct 20, 2026 | 3.254 | 3.254 | 3.160 | 3.202 | 3.202 | -1.60% | 146,271 |
| Oct 19, 2026 | 3.224 | 3.254 | 3.198 | 3.254 | 3.254 | 0.93% | 173,534 |
| Oct 16, 2026 | 3.188 | 3.232 | 3.160 | 3.224 | 3.224 | 1.70% | 215,966 |
| Oct 15, 2026 | 3.336 | 3.352 | 3.162 | 3.170 | 3.170 | -5.43% | 332,644 |
| Oct 14, 2026 | 3.358 | 3.414 | 3.334 | 3.352 | 3.352 | -0.30% | 297,392 |
| Oct 13, 2026 | 3.246 | 3.474 | 3.218 | 3.362 | 3.362 | 3.51% | 493,029 |
| Oct 12, 2026 | 3.162 | 3.250 | 3.152 | 3.248 | 3.248 | 2.59% | 181,092 |
| Oct 9, 2026 | 3.102 | 3.198 | 3.102 | 3.166 | 3.166 | 2.00% | 158,205 |
| Oct 8, 2026 | 3.152 | 3.152 | 3.088 | 3.104 | 3.104 | -1.46% | 208,333 |
| Oct 7, 2026 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | -0.25% | 140,294 |
| Oct 6, 2026 | 3.138 | 3.172 | 3.126 | 3.158 | 3.158 | 0.57% | 122,542 |
| Oct 5, 2026 | 3.220 | 3.222 | 3.140 | 3.140 | 3.140 | -2.55% | 181,498 |
| Oct 2, 2026 | 3.220 | 3.344 | 3.206 | 3.222 | 3.222 | 1.07% | 249,846 |
| Oct 1, 2026 | 3.290 | 3.290 | 3.150 | 3.188 | 3.188 | -3.51% | 246,504 |
| Sep 30, 2026 | 3.268 | 3.332 | 3.264 | 3.304 | 3.304 | 0.92% | 375,734 |
| Sep 29, 2026 | 3.354 | 3.364 | 3.270 | 3.274 | 3.274 | -2.44% | 347,405 |
| Sep 28, 2026 | 3.392 | 3.410 | 3.348 | 3.356 | 3.356 | -1.12% | 179,069 |
| Sep 25, 2026 | 3.430 | 3.430 | 3.376 | 3.394 | 3.394 | -0.53% | 160,148 |
| Sep 24, 2026 | 3.428 | 3.450 | 3.400 | 3.412 | 3.412 | -1.22% | 175,325 |
| Sep 23, 2026 | 3.584 | 3.622 | 3.398 | 3.454 | 3.454 | -0.63% | 358,145 |
| Sep 22, 2026 | 3.400 | 3.484 | 3.392 | 3.476 | 3.476 | 2.48% | 207,459 |
| Sep 21, 2026 | 3.406 | 3.436 | 3.380 | 3.392 | 3.392 | -0.41% | 140,900 |
| Sep 18, 2026 | 3.400 | 3.448 | 3.396 | 3.406 | 3.406 | 0.29% | 367,597 |
| Sep 17, 2026 | 3.384 | 3.420 | 3.368 | 3.396 | 3.396 | 0.47% | 112,554 |
| Sep 16, 2026 | 3.392 | 3.408 | 3.364 | 3.380 | 3.380 | -0.35% | 126,229 |
| Sep 15, 2026 | 3.344 | 3.442 | 3.310 | 3.392 | 3.392 | 1.37% | 208,898 |
| Sep 14, 2026 | 3.400 | 3.414 | 3.338 | 3.346 | 3.346 | -1.99% | 186,544 |
| Sep 11, 2026 | 3.442 | 3.446 | 3.408 | 3.414 | 3.414 | -0.06% | 139,385 |
| Sep 10, 2026 | 3.454 | 3.504 | 3.416 | 3.416 | 3.416 | -1.10% | 111,439 |
| Sep 9, 2026 | 3.450 | 3.530 | 3.430 | 3.454 | 3.454 | 0.06% | 204,112 |
| Sep 8, 2026 | 3.400 | 3.524 | 3.390 | 3.452 | 3.452 | 0.99% | 201,518 |
| Sep 7, 2026 | 3.450 | 3.472 | 3.404 | 3.418 | 3.418 | -1.38% | 108,991 |
| Sep 4, 2026 | 3.392 | 3.504 | 3.376 | 3.466 | 3.466 | 2.18% | 147,214 |
| Sep 3, 2026 | 3.450 | 3.488 | 3.390 | 3.392 | 3.392 | -1.85% | 242,162 |
| Sep 2, 2026 | 3.402 | 3.460 | 3.400 | 3.456 | 3.456 | 1.35% | 170,652 |
| Sep 1, 2026 | 3.418 | 3.468 | 3.360 | 3.410 | 3.410 | -0.58% | 184,705 |
| Aug 31, 2026 | 3.420 | 3.490 | 3.420 | 3.430 | 3.430 | -0.06% | 288,349 |
| Aug 28, 2026 | 3.410 | 3.474 | 3.410 | 3.432 | 3.432 | 0.94% | 162,828 |
| Aug 27, 2026 | 3.390 | 3.420 | 3.356 | 3.400 | 3.400 | 0.24% | 113,223 |
| Aug 26, 2026 | 3.404 | 3.426 | 3.380 | 3.392 | 3.392 | -0.41% | 117,196 |
| Aug 25, 2026 | 3.416 | 3.472 | 3.402 | 3.406 | 3.406 | -0.29% | 238,797 |
| Aug 24, 2026 | 3.398 | 3.440 | 3.394 | 3.416 | 3.416 | 0.12% | 120,551 |
| Aug 21, 2026 | 3.344 | 3.438 | 3.324 | 3.412 | 3.412 | 2.28% | 359,156 |
| Aug 20, 2026 | 3.304 | 3.342 | 3.262 | 3.336 | 3.336 | 0.97% | 142,612 |
| Aug 19, 2026 | 3.282 | 3.316 | 3.244 | 3.304 | 3.304 | 0.67% | 142,418 |