Metsä Board Oyj (HEL:METSB)
Finland · Delayed Price · Currency is EUR 3.154
-0.004 (-0.13%)
Oct 7, 2026, 6:19 PM EET
Metsä Board Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | -0.13% | 88,518 |
| Oct 6, 2026 | 3.14 | 3.17 | 3.13 | 3.16 | 3.16 | 0.57% | 122,542 |
| Oct 5, 2026 | 3.22 | 3.22 | 3.14 | 3.14 | 3.14 | -2.55% | 181,498 |
| Oct 2, 2026 | 3.22 | 3.34 | 3.21 | 3.22 | 3.22 | 1.07% | 249,846 |
| Oct 1, 2026 | 3.29 | 3.29 | 3.15 | 3.19 | 3.19 | -3.51% | 246,504 |
| Sep 30, 2026 | 3.27 | 3.33 | 3.26 | 3.30 | 3.30 | 0.92% | 375,734 |
| Sep 29, 2026 | 3.35 | 3.36 | 3.27 | 3.27 | 3.27 | -2.44% | 347,405 |
| Sep 28, 2026 | 3.39 | 3.41 | 3.35 | 3.36 | 3.36 | -1.12% | 179,069 |
| Sep 25, 2026 | 3.43 | 3.43 | 3.38 | 3.39 | 3.39 | -0.53% | 160,148 |
| Sep 24, 2026 | 3.43 | 3.45 | 3.40 | 3.41 | 3.41 | -1.22% | 175,325 |
| Sep 23, 2026 | 3.58 | 3.62 | 3.40 | 3.45 | 3.45 | -0.63% | 358,145 |
| Sep 22, 2026 | 3.40 | 3.48 | 3.39 | 3.48 | 3.48 | 2.48% | 207,459 |
| Sep 21, 2026 | 3.41 | 3.44 | 3.38 | 3.39 | 3.39 | -0.41% | 140,900 |
| Sep 18, 2026 | 3.40 | 3.45 | 3.40 | 3.41 | 3.41 | 0.29% | 367,597 |
| Sep 17, 2026 | 3.38 | 3.42 | 3.37 | 3.40 | 3.40 | 0.47% | 112,554 |
| Sep 16, 2026 | 3.39 | 3.41 | 3.36 | 3.38 | 3.38 | -0.35% | 126,229 |
| Sep 15, 2026 | 3.34 | 3.44 | 3.31 | 3.39 | 3.39 | 1.37% | 208,898 |
| Sep 14, 2026 | 3.40 | 3.41 | 3.34 | 3.35 | 3.35 | -1.99% | 186,544 |
| Sep 11, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | -0.06% | 139,385 |
| Sep 10, 2026 | 3.45 | 3.50 | 3.42 | 3.42 | 3.42 | -1.10% | 111,439 |
| Sep 9, 2026 | 3.45 | 3.53 | 3.43 | 3.45 | 3.45 | 0.06% | 204,112 |
| Sep 8, 2026 | 3.40 | 3.52 | 3.39 | 3.45 | 3.45 | 0.99% | 201,518 |
| Sep 7, 2026 | 3.45 | 3.47 | 3.40 | 3.42 | 3.42 | -1.38% | 108,991 |
| Sep 4, 2026 | 3.39 | 3.50 | 3.38 | 3.47 | 3.47 | 2.18% | 147,214 |
| Sep 3, 2026 | 3.45 | 3.49 | 3.39 | 3.39 | 3.39 | -1.85% | 242,162 |
| Sep 2, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.35% | 170,652 |
| Sep 1, 2026 | 3.42 | 3.47 | 3.36 | 3.41 | 3.41 | -0.58% | 184,705 |
| Aug 31, 2026 | 3.42 | 3.49 | 3.42 | 3.43 | 3.43 | -0.06% | 288,349 |
| Aug 28, 2026 | 3.41 | 3.47 | 3.41 | 3.43 | 3.43 | 0.94% | 162,828 |
| 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 |