Metsä Board Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	3.39	3.42	3.36	3.40	3.40	0.24%	113,223
Aug 26, 2026	3.40	3.43	3.38	3.39	3.39	-0.41%	117,196
Aug 25, 2026	3.42	3.47	3.40	3.41	3.41	-0.29%	238,797
Aug 24, 2026	3.40	3.44	3.39	3.42	3.42	0.12%	120,551
Aug 21, 2026	3.34	3.44	3.32	3.41	3.41	2.28%	359,156
Aug 20, 2026	3.30	3.34	3.26	3.34	3.34	0.97%	142,612
Aug 19, 2026	3.28	3.32	3.24	3.30	3.30	0.67%	142,418
Aug 18, 2026	3.26	3.32	3.25	3.28	3.28	-	164,439
Aug 17, 2026	3.36	3.36	3.28	3.28	3.28	-2.73%	335,944
Aug 14, 2026	3.44	3.46	3.35	3.37	3.37	-2.54%	246,052
Aug 13, 2026	3.60	3.60	3.46	3.46	3.46	-3.83%	468,441
Aug 12, 2026	3.49	3.60	3.48	3.60	3.60	2.86%	346,006
Aug 11, 2026	3.47	3.50	3.39	3.50	3.50	0.52%	543,414
Aug 10, 2026	3.35	3.53	3.34	3.48	3.48	4.25%	612,996
Aug 7, 2026	3.17	3.34	3.16	3.34	3.34	8.16%	1,236,575
Aug 6, 2026	2.98	3.24	2.98	3.09	3.09	4.25%	938,304
Aug 5, 2026	3.01	3.03	2.94	2.96	2.96	-0.87%	208,743
Aug 4, 2026	2.98	3.04	2.96	2.99	2.99	0.34%	220,011
Aug 3, 2026	2.94	3.02	2.94	2.98	2.98	1.36%	257,332
Jul 31, 2026	3.00	3.03	2.94	2.94	2.94	-2.07%	277,555
Jul 30, 2026	2.95	3.15	2.95	3.00	3.00	2.11%	768,990
Jul 29, 2026	2.93	2.97	2.93	2.94	2.94	0.75%	300,244
Jul 28, 2026	2.87	2.94	2.87	2.92	2.92	2.53%	385,867
Jul 27, 2026	2.80	2.87	2.80	2.84	2.84	1.72%	406,559
Jul 24, 2026	2.73	2.82	2.73	2.80	2.80	2.27%	255,710
Jul 23, 2026	2.81	2.81	2.73	2.73	2.73	-4.14%	291,727
Jul 22, 2026	2.73	2.89	2.72	2.85	2.85	4.39%	493,665
Jul 21, 2026	2.71	2.74	2.70	2.73	2.73	0.29%	158,074
Jul 20, 2026	2.72	2.78	2.71	2.72	2.72	-0.73%	169,310
Jul 17, 2026	2.67	2.78	2.67	2.74	2.74	1.33%	460,615
Jul 16, 2026	2.68	2.71	2.64	2.71	2.71	0.82%	313,958
Jul 15, 2026	2.68	2.72	2.66	2.69	2.69	0.30%	182,335
Jul 14, 2026	2.66	2.68	2.63	2.68	2.68	-0.15%	299,281
Jul 13, 2026	2.69	2.70	2.66	2.68	2.68	-0.30%	129,542
Jul 10, 2026	2.69	2.77	2.68	2.69	2.69	0.15%	307,952
Jul 9, 2026	2.70	2.70	2.64	2.69	2.69	1.21%	191,688
Jul 8, 2026	2.67	2.72	2.64	2.65	2.65	-0.52%	453,903
Jul 7, 2026	2.70	2.71	2.66	2.67	2.67	-0.67%	208,275
Jul 6, 2026	2.77	2.77	2.69	2.69	2.69	-2.89%	212,842
Jul 3, 2026	2.73	2.77	2.72	2.77	2.77	1.99%	248,836
Jul 2, 2026	2.68	2.73	2.66	2.71	2.71	0.74%	221,212
Jul 1, 2026	2.72	2.72	2.66	2.69	2.69	-1.10%	308,502
Jun 30, 2026	2.71	2.74	2.70	2.72	2.72	0.89%	189,150
Jun 29, 2026	2.75	2.77	2.70	2.70	2.70	-1.82%	266,516
Jun 26, 2026	2.80	2.80	2.70	2.75	2.75	-2.62%	484,873
Jun 25, 2026	2.79	2.84	2.76	2.82	2.82	1.66%	256,070
Jun 24, 2026	2.76	2.78	2.71	2.78	2.78	0.58%	229,561
Jun 23, 2026	2.78	2.80	2.75	2.76	2.76	-2.27%	184,327
Jun 22, 2026	2.82	2.83	2.75	2.82	2.82	-0.28%	282,622
Jun 18, 2026	2.85	2.85	2.73	2.83	2.83	-0.91%	503,797