Metsä Board Oyj (LON:0O7A)
London · Delayed Price · Currency is GBP · Price in EUR 2.726
+0.006 (0.24%)
At close: Oct 14, 2025
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 2.72 | 2.74 | 2.68 | 2.73 | 2.73 | 0.22% | 162,056 |
| Oct 13, 2025 | 2.71 | 2.74 | 2.71 | 2.72 | 2.72 | -1.63% | 266,677 |
| Oct 10, 2025 | 2.81 | 2.83 | 2.70 | 2.77 | 2.77 | -2.54% | 305,962 |
| Oct 9, 2025 | 2.83 | 2.86 | 2.81 | 2.84 | 2.84 | 0.53% | 230,885 |
| Oct 8, 2025 | 2.80 | 2.85 | 2.80 | 2.82 | 2.82 | -0.14% | 81,813 |
| Oct 7, 2025 | 2.87 | 2.89 | 2.82 | 2.83 | 2.83 | -1.09% | 68,374 |
| Oct 6, 2025 | 3.05 | 2.94 | 2.82 | 2.86 | 2.86 | -6.08% | 371,862 |
| Oct 3, 2025 | 3.04 | 3.08 | 3.02 | 3.04 | 3.04 | 0.26% | 51,017 |
| Oct 2, 2025 | 3.09 | 3.10 | 3.02 | 3.03 | 3.03 | -0.88% | 46,998 |
| Oct 1, 2025 | 3.00 | 3.11 | 3.02 | 3.06 | 3.06 | 2.14% | 23,675 |
| Sep 30, 2025 | 3.03 | 3.03 | 2.97 | 3.00 | 3.00 | -1.02% | 45,509 |
| Sep 29, 2025 | 3.00 | 3.06 | 3.00 | 3.03 | 3.03 | 1.71% | 31,424 |
| Sep 26, 2025 | 2.95 | 2.99 | 2.96 | 2.98 | 2.98 | -0.77% | 107,569 |
| Sep 25, 2025 | 3.06 | 3.09 | 2.95 | 3.00 | 3.00 | -1.64% | 72,571 |
| Sep 24, 2025 | 3.10 | 3.09 | 3.02 | 3.05 | 3.05 | -1.49% | 55,812 |
| Sep 23, 2025 | 3.08 | 3.12 | 3.07 | 3.10 | 3.10 | 1.44% | 69,214 |
| Sep 22, 2025 | 3.02 | 3.10 | 3.02 | 3.05 | 3.05 | 1.06% | 22,623 |
| Sep 19, 2025 | 3.01 | 3.06 | 3.00 | 3.02 | 3.02 | -0.33% | 29,199 |
| Sep 18, 2025 | 3.11 | 3.11 | 3.01 | 3.03 | 3.03 | -3.81% | 71,160 |
| Sep 17, 2025 | 3.14 | 3.18 | 3.10 | 3.15 | 3.15 | 0.70% | 40,973 |
| Sep 16, 2025 | 3.09 | 3.18 | 3.07 | 3.13 | 3.13 | 0.22% | 97,141 |
| Sep 15, 2025 | 3.10 | 3.16 | 3.08 | 3.12 | 3.12 | 0.68% | 37,661 |
| 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 |