Metsä Board Oyj (LON:0O7A)
London · Delayed Price · Currency is GBP · Price in EUR 3.100
+0.030 (0.99%)
At close: Sep 12, 2025
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.09 | 3.12 | 3.07 | 3.10 | 3.10 | 0.98% | 21,102 |
| Sep 11, 2025 | 3.09 | 3.08 | 3.04 | 3.07 | 3.07 | -0.29% | 18,524 |
| Sep 10, 2025 | 3.17 | 3.16 | 3.07 | 3.08 | 3.08 | -2.44% | 52,031 |
| Sep 9, 2025 | 3.20 | 3.25 | 3.16 | 3.16 | 3.16 | -0.60% | 61,774 |
| Sep 8, 2025 | 3.19 | 3.20 | 3.14 | 3.18 | 3.18 | -0.25% | 22,773 |
| Sep 5, 2025 | 3.17 | 3.22 | 3.17 | 3.18 | 3.18 | 1.43% | 36,886 |
| Sep 4, 2025 | 3.17 | 3.21 | 3.12 | 3.14 | 3.14 | -2.58% | 38,723 |
| Sep 3, 2025 | 3.17 | 3.23 | 3.12 | 3.22 | 3.22 | 1.10% | 65,282 |
| Sep 2, 2025 | 3.26 | 3.27 | 3.13 | 3.19 | 3.19 | -1.24% | 28,275 |
| Sep 1, 2025 | 3.15 | 3.26 | 3.15 | 3.23 | 3.23 | 2.19% | 25,437 |
| Aug 29, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | -0.47% | 41,953 |
| Aug 28, 2025 | 3.23 | 3.28 | 3.16 | 3.17 | 3.17 | -1.98% | 23,503 |
| Aug 27, 2025 | 3.33 | 3.33 | 3.22 | 3.24 | 3.24 | -2.59% | 14,399 |
| Aug 26, 2025 | 3.36 | 3.37 | 3.32 | 3.32 | 3.32 | -2.18% | 28,696 |
| Aug 25, 2025 | 3.47 | 3.47 | 3.38 | 3.40 | 3.40 | -1.96% | 74,356 |
| Aug 22, 2025 | 3.27 | 3.49 | 3.29 | 3.46 | 3.46 | 7.24% | 209,123 |
| Aug 21, 2025 | 3.26 | 3.26 | 3.18 | 3.23 | 3.23 | -0.62% | 95,501 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.23 | 3.25 | 3.25 | 1.34% | 23,904 |
| Aug 19, 2025 | 3.17 | 3.27 | 3.17 | 3.21 | 3.21 | 1.52% | 46,261 |
| Aug 18, 2025 | 3.24 | 3.23 | 3.14 | 3.16 | 3.16 | -2.59% | 14,936 |
| Aug 15, 2025 | 3.18 | 3.28 | 3.22 | 3.24 | 3.24 | 2.50% | 51,257 |
| Aug 14, 2025 | 3.26 | 3.28 | 3.16 | 3.16 | 3.16 | -2.94% | 27,807 |
| Aug 13, 2025 | 3.21 | 3.30 | 3.22 | 3.26 | 3.26 | 2.00% | 35,073 |
| Aug 12, 2025 | 3.18 | 3.24 | 3.17 | 3.20 | 3.20 | 0.31% | 24,820 |
| Aug 11, 2025 | 3.28 | 3.29 | 3.18 | 3.19 | 3.19 | -2.27% | 19,887 |
| Aug 8, 2025 | 3.24 | 3.30 | 3.23 | 3.26 | 3.26 | 1.40% | 40,157 |
| Aug 7, 2025 | 3.20 | 3.28 | 3.21 | 3.22 | 3.22 | 2.00% | 39,866 |
| Aug 6, 2025 | 3.07 | 3.21 | 3.07 | 3.15 | 3.15 | 4.86% | 86,212 |
| Aug 5, 2025 | 3.02 | 3.07 | 2.97 | 3.01 | 3.01 | -0.56% | 70,768 |
| Aug 4, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | 3.02 | 0.20% | 69,333 |
| Aug 1, 2025 | 3.12 | 3.13 | 2.97 | 3.02 | 3.02 | -9.40% | 140,865 |
| Jul 31, 2025 | 3.23 | 3.36 | 3.21 | 3.33 | 3.33 | 5.68% | 89,290 |
| Jul 30, 2025 | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | -3.02% | 39,237 |
| Jul 29, 2025 | 3.29 | 3.34 | 3.14 | 3.25 | 3.25 | -2.96% | 63,653 |
| Jul 28, 2025 | 3.46 | 3.49 | 3.34 | 3.35 | 3.35 | -1.47% | 34,673 |
| Jul 25, 2025 | 3.33 | 3.43 | 3.29 | 3.40 | 3.40 | 2.23% | 100,464 |
| Jul 24, 2025 | 3.29 | 3.36 | 3.27 | 3.32 | 3.32 | 2.15% | 24,925 |
| Jul 23, 2025 | 3.18 | 3.32 | 3.17 | 3.25 | 3.25 | 2.91% | 75,993 |
| Jul 22, 2025 | 3.20 | 3.19 | 3.13 | 3.16 | 3.16 | -0.75% | 31,331 |
| Jul 21, 2025 | 3.13 | 3.21 | 3.13 | 3.19 | 3.19 | 1.53% | 71,386 |
| Jul 18, 2025 | 3.21 | 3.18 | 3.11 | 3.14 | 3.14 | -3.68% | 96,611 |
| Jul 17, 2025 | 3.26 | 3.34 | 3.18 | 3.26 | 3.26 | 0.25% | 25,010 |
| Jul 16, 2025 | 3.23 | 3.26 | 3.19 | 3.25 | 3.25 | 0.06% | 26,206 |
| Jul 15, 2025 | 3.17 | 3.26 | 3.22 | 3.25 | 3.25 | 2.82% | 23,663 |
| Jul 14, 2025 | 3.17 | 3.20 | 3.13 | 3.16 | 3.16 | -1.16% | 51,611 |
| Jul 11, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -1.60% | 46,031 |
| Jul 10, 2025 | 3.19 | 3.29 | 3.21 | 3.25 | 3.25 | 2.40% | 105,645 |
| Jul 9, 2025 | 3.16 | 3.18 | 3.12 | 3.17 | 3.17 | 1.93% | 45,801 |
| Jul 8, 2025 | 3.12 | 3.15 | 3.07 | 3.11 | 3.11 | -0.38% | 89,156 |
| Jul 7, 2025 | 3.03 | 3.16 | 3.01 | 3.12 | 3.12 | -4.41% | 114,662 |