Metsä Board Oyj (HEL:METSB)
Finland · Delayed Price · Currency is EUR 2.972
-0.032 (-1.07%)
Apr 14, 2026, 6:29 PM EET
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 3.00 | 3.04 | 2.97 | 2.99 | - | -0.53% | 87,295 |
| 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% | 235,135 |
| 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 |
| Mar 3, 2026 | 2.97 | 2.97 | 2.86 | 2.88 | 2.88 | -3.68% | 568,286 |
| Mar 2, 2026 | 3.08 | 3.13 | 2.98 | 2.99 | 2.99 | -4.90% | 493,521 |
| Feb 27, 2026 | 3.05 | 3.17 | 3.04 | 3.15 | 3.15 | 2.68% | 460,323 |
| Feb 26, 2026 | 3.01 | 3.08 | 2.97 | 3.06 | 3.06 | 1.12% | 330,263 |
| Feb 25, 2026 | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -1.50% | 309,666 |
| Feb 24, 2026 | 3.04 | 3.13 | 3.04 | 3.08 | 3.08 | 1.05% | 398,962 |
| Feb 23, 2026 | 3.07 | 3.11 | 3.02 | 3.04 | 3.04 | -1.17% | 437,434 |
| Feb 20, 2026 | 3.06 | 3.11 | 3.00 | 3.08 | 3.08 | 0.85% | 536,658 |
| Feb 19, 2026 | 3.12 | 3.14 | 3.05 | 3.05 | 3.05 | -2.37% | 337,165 |
| Feb 18, 2026 | 3.15 | 3.16 | 3.10 | 3.13 | 3.13 | -0.89% | 287,427 |
| Feb 17, 2026 | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | 0.32% | 204,029 |
| Feb 16, 2026 | 3.22 | 3.22 | 3.11 | 3.15 | 3.15 | -2.30% | 317,603 |
| Feb 13, 2026 | 3.20 | 3.22 | 3.12 | 3.22 | 3.22 | 0.19% | 353,345 |
| Feb 12, 2026 | 3.21 | 3.26 | 3.19 | 3.21 | 3.21 | 0.25% | 690,339 |
| Feb 11, 2026 | 3.15 | 3.22 | 3.08 | 3.21 | 3.21 | 1.65% | 836,470 |
| Feb 10, 2026 | 3.00 | 3.16 | 3.00 | 3.15 | 3.15 | 5.63% | 839,512 |
| Feb 9, 2026 | 2.97 | 3.03 | 2.94 | 2.99 | 2.99 | 0.54% | 545,582 |
| Feb 6, 2026 | 2.97 | 2.98 | 2.80 | 2.97 | 2.97 | -0.20% | 888,254 |
| Feb 5, 2026 | 2.74 | 3.01 | 2.70 | 2.98 | 2.98 | 8.61% | 1,914,722 |
| Feb 4, 2026 | 2.59 | 2.80 | 2.55 | 2.74 | 2.74 | 6.53% | 1,047,892 |
| Feb 3, 2026 | 2.59 | 2.60 | 2.51 | 2.57 | 2.57 | 0.31% | 489,910 |
| Feb 2, 2026 | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | -2.06% | 740,404 |