Metsä Board Oyj (LON:0O79)
London · Delayed Price · Currency is GBP · Price in EUR 4.445
0.00 (0.00%)
At close: Sep 17, 2026
LON:0O79 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.61% | 30 |
| Sep 16, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.92% | 200 |
| Sep 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% | 250 |
| Aug 24, 2026 | 4.35 | 4.35 | 4.30 | 4.30 | 4.30 | 0.47% | 700 |
| Aug 21, 2026 | 4.29 | 4.29 | 4.22 | 4.28 | 4.28 | -2.51% | 35 |
| Aug 20, 2026 | 4.37 | 4.39 | 4.30 | 4.39 | 4.39 | 3.78% | 358 |
| Aug 19, 2026 | 4.25 | 4.25 | 4.20 | 4.23 | 4.23 | -1.63% | 454 |
| Aug 18, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -1.15% | 21 |
| Aug 17, 2026 | 4.38 | 4.38 | 4.35 | 4.35 | 4.35 | -1.81% | 75 |
| Aug 14, 2026 | 4.50 | 4.50 | 4.43 | 4.43 | 4.43 | -1.56% | 16 |
| Aug 13, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.50 | 1.58% | 930 |
| Aug 11, 2026 | 4.51 | 4.51 | 4.43 | 4.43 | 4.43 | 2.19% | 632 |
| Jun 17, 2026 | 4.29 | 4.34 | 4.29 | 4.34 | 4.34 | -4.73% | 310 |
| Jun 15, 2026 | 4.60 | 4.61 | 4.52 | 4.55 | 4.55 | 2.25% | 352 |
| Jun 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 7.23% | 1 |
| Jun 9, 2026 | 4.22 | 4.22 | 4.15 | 4.15 | 4.15 | -1.19% | 307 |
| Jun 8, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -1.87% | 196 |
| Jun 5, 2026 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | -0.23% | 24 |
| Jun 2, 2026 | 4.27 | 4.29 | 4.27 | 4.29 | 4.29 | -2.05% | 13 |
| May 18, 2026 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -1.57% | 57 |
| May 15, 2026 | 4.43 | 4.49 | 4.43 | 4.45 | 4.45 | -1.11% | 426 |
| May 13, 2026 | 4.41 | 4.50 | 4.41 | 4.50 | 4.50 | 5.88% | 37 |
| May 11, 2026 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | -3.41% | 16 |
| May 8, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.85% | 10 |
| May 7, 2026 | 4.36 | 4.46 | 4.31 | 4.32 | 4.32 | 0.12% | 804 |
| May 6, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -2.49% | 600 |
| May 5, 2026 | 4.34 | 4.45 | 4.34 | 4.43 | 4.43 | 1.49% | 397 |
| Apr 30, 2026 | 4.40 | 4.45 | 4.36 | 4.36 | 4.36 | -2.46% | 55 |
| Apr 29, 2026 | 4.49 | 4.49 | 4.37 | 4.47 | 4.47 | -1.11% | 550 |
| Apr 28, 2026 | 4.49 | 4.52 | 4.49 | 4.52 | 4.52 | 1.12% | 40 |
| Apr 24, 2026 | 4.44 | 4.47 | 4.33 | 4.47 | 4.47 | -0.45% | 543 |
| Apr 23, 2026 | 4.37 | 4.49 | 4.37 | 4.49 | 4.49 | 0.67% | 138 |
| Apr 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.89% | 1 |
| Apr 21, 2026 | 4.47 | 4.50 | 4.47 | 4.50 | 4.50 | 2.51% | 17 |
| Apr 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.23% | 20 |
| Apr 17, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | 200 |
| Apr 16, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 1.39% | 800 |
| Apr 15, 2026 | 4.39 | 4.39 | 4.33 | 4.33 | 4.33 | -0.92% | 968 |
| Apr 14, 2026 | 4.46 | 4.46 | 4.37 | 4.37 | 4.37 | -2.24% | 450 |
| Apr 13, 2026 | 4.51 | 4.51 | 4.41 | 4.47 | 4.47 | -1.11% | 500 |
| Apr 10, 2026 | 4.55 | 4.55 | 4.45 | 4.52 | 4.52 | -1.31% | 530 |
| Apr 9, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.58 | 1.55% | 342 |
| Apr 8, 2026 | 4.59 | 4.59 | 4.46 | 4.51 | 4.51 | 2.73% | 761 |
| Apr 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -6.20% | 4 |
| Apr 1, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | 2.18% | 51 |
| Mar 31, 2026 | 4.69 | 4.69 | 4.58 | 4.58 | 4.58 | -0.87% | 35 |
| Mar 30, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 8.71% | 1 |
| Mar 24, 2026 | 4.37 | 4.37 | 4.22 | 4.25 | 4.25 | - | 474 |
| Mar 23, 2026 | 4.37 | 4.37 | 4.25 | 4.25 | 4.25 | -7.41% | 260 |
| Mar 19, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.55% | 5 |