Metsä Board Oyj (LON:0O7A)
London · Delayed Price · Currency is GBP · Price in EUR 2.877
+0.010 (0.35%)
At close: Mar 12, 2026
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 2.88 | 2.83 | 2.75 | 2.83 | 2.83 | -1.70% | 56,730 |
| Mar 12, 2026 | 2.90 | 2.89 | 2.86 | 2.88 | 2.88 | 0.35% | 8,792 |
| Mar 11, 2026 | 2.87 | 2.90 | 2.83 | 2.87 | 2.87 | -0.45% | 64,760 |
| Mar 10, 2026 | 2.84 | 2.89 | 2.84 | 2.88 | 2.88 | 3.90% | 588,590 |
| Mar 9, 2026 | 2.78 | 2.82 | 2.77 | 2.77 | 2.77 | -3.82% | 39,734 |
| Mar 6, 2026 | 2.92 | 2.90 | 2.86 | 2.88 | 2.88 | -0.17% | 21,847 |
| Mar 5, 2026 | 2.92 | 2.95 | 2.89 | 2.89 | 2.89 | -1.33% | 57,451 |
| Mar 4, 2026 | 2.87 | 2.98 | 2.86 | 2.93 | 2.93 | 1.46% | 20,555 |
| Mar 3, 2026 | 2.96 | 2.94 | 2.86 | 2.88 | 2.88 | -4.22% | 30,326 |
| Mar 2, 2026 | 3.07 | 3.10 | 2.98 | 3.01 | 3.01 | -2.62% | 32,305 |
| Feb 27, 2026 | 3.05 | 3.16 | 3.05 | 3.09 | 3.09 | 2.90% | 40,844 |
| Feb 26, 2026 | 3.02 | 3.07 | 2.98 | 3.01 | 3.01 | -1.02% | 29,725 |
| Feb 25, 2026 | 3.09 | 3.07 | 3.03 | 3.04 | 3.04 | -1.87% | 22,536 |
| Feb 24, 2026 | 3.04 | 3.12 | 3.06 | 3.09 | 3.09 | 0.81% | 13,371 |
| Feb 23, 2026 | 3.07 | 3.11 | 3.05 | 3.07 | 3.07 | 0.99% | 15,260 |
| Feb 20, 2026 | 3.07 | 3.10 | 3.00 | 3.04 | 3.04 | -1.33% | 63,333 |
| Feb 19, 2026 | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -1.60% | 30,440 |
| Feb 18, 2026 | 3.15 | 3.15 | 3.10 | 3.13 | 3.13 | -0.95% | 36,645 |
| Feb 17, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | -0.09% | 24,770 |
| Feb 16, 2026 | 3.23 | 3.18 | 3.12 | 3.16 | 3.16 | 0.38% | 76,144 |
| Feb 13, 2026 | 3.19 | 3.21 | 3.12 | 3.15 | 3.15 | -2.02% | 91,122 |
| Feb 12, 2026 | 3.21 | 3.26 | 3.20 | 3.22 | 3.22 | 0.19% | 113,636 |
| Feb 11, 2026 | 3.14 | 3.22 | 3.08 | 3.21 | 3.21 | 4.29% | 280,290 |
| Feb 10, 2026 | 2.99 | 3.15 | 3.00 | 3.08 | 3.08 | 3.12% | 209,037 |
| Feb 9, 2026 | 2.98 | 3.00 | 2.95 | 2.99 | 2.98 | 4.66% | 72,426 |
| Feb 6, 2026 | 2.97 | 2.97 | 2.80 | 2.85 | 2.85 | 3.90% | 165,585 |
| Feb 5, 2026 | 2.74 | 3.01 | 2.72 | 2.75 | 2.74 | -0.44% | 313,276 |
| Feb 4, 2026 | 2.59 | 2.78 | 2.57 | 2.76 | 2.76 | 6.41% | 409,265 |
| Feb 3, 2026 | 2.60 | 2.60 | 2.51 | 2.59 | 2.59 | -0.08% | 33,525 |
| Feb 2, 2026 | 2.62 | 2.61 | 2.56 | 2.59 | 2.59 | -2.70% | 116,582 |
| Jan 30, 2026 | 2.72 | 2.68 | 2.62 | 2.67 | 2.67 | -3.41% | 59,754 |
| Jan 29, 2026 | 2.81 | 2.83 | 2.73 | 2.76 | 2.76 | -1.29% | 12,354 |
| Jan 28, 2026 | 2.82 | 2.82 | 2.78 | 2.80 | 2.80 | -1.48% | 68,976 |
| Jan 27, 2026 | 2.87 | 2.87 | 2.82 | 2.84 | 2.84 | -1.42% | 31,659 |
| Jan 26, 2026 | 2.89 | 2.91 | 2.87 | 2.88 | 2.88 | -0.07% | 44,401 |
| Jan 23, 2026 | 2.89 | 2.90 | 2.85 | 2.88 | 2.88 | -0.41% | 19,919 |
| Jan 22, 2026 | 2.79 | 2.90 | 2.78 | 2.89 | 2.89 | 7.39% | 166,310 |
| Jan 21, 2026 | 2.73 | 2.75 | 2.66 | 2.69 | 2.69 | -2.04% | 636,460 |
| Jan 20, 2026 | 2.79 | 2.80 | 2.74 | 2.75 | 2.75 | -2.03% | 26,152 |
| Jan 19, 2026 | 2.82 | 2.82 | 2.79 | 2.81 | 2.81 | -4.33% | 66,384 |
| Jan 16, 2026 | 3.00 | 3.00 | 2.89 | 2.93 | 2.93 | -1.81% | 78,906 |
| Jan 15, 2026 | 3.10 | 3.08 | 2.96 | 2.99 | 2.99 | -5.38% | 157,711 |
| Jan 14, 2026 | 3.17 | 3.20 | 3.12 | 3.16 | 3.16 | -0.82% | 34,207 |
| Jan 13, 2026 | 3.19 | 3.23 | 3.16 | 3.18 | 3.18 | 1.05% | 17,891 |
| Jan 12, 2026 | 3.21 | 3.23 | 3.13 | 3.15 | 3.15 | -0.85% | 12,793 |
| Jan 9, 2026 | 3.17 | 3.21 | 3.17 | 3.18 | 3.18 | 1.21% | 31,364 |
| Jan 8, 2026 | 3.19 | 3.17 | 3.08 | 3.14 | 3.14 | -3.15% | 37,120 |
| Jan 7, 2026 | 3.15 | 3.27 | 3.14 | 3.24 | 3.24 | 1.69% | 140,085 |
| Jan 5, 2026 | 3.21 | 3.23 | 3.08 | 3.19 | 3.19 | 1.17% | 25,308 |
| Jan 2, 2026 | 3.12 | 3.17 | 3.12 | 3.15 | 3.15 | 1.74% | 35,434 |