Metsä Board Oyj (LON:0O7A)
London · Delayed Price · Currency is GBP · Price in EUR 3.382
-0.028 (-0.82%)
At close: Sep 25, 2026
LON:0O7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -0.53% | 19,116 |
| Sep 24, 2026 | 3.42 | 3.44 | 3.41 | 3.41 | 3.41 | -1.04% | 35,223 |
| Sep 23, 2026 | 3.59 | 3.63 | 3.42 | 3.45 | 3.45 | -0.40% | 5,034 |
| Sep 22, 2026 | 3.38 | 3.47 | 3.40 | 3.46 | 3.46 | 1.76% | 23,498 |
| Sep 21, 2026 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.47% | 5,147 |
| Sep 18, 2026 | 3.40 | 3.44 | 3.42 | 3.42 | 3.42 | 0.29% | 38,448 |
| Sep 17, 2026 | 3.40 | 3.41 | 3.38 | 3.41 | 3.41 | 0.71% | 34,246 |
| Sep 16, 2026 | 3.39 | 3.41 | 3.37 | 3.38 | 3.38 | -0.59% | 16,826 |
| Sep 15, 2026 | 3.34 | 3.43 | 3.31 | 3.40 | 3.40 | 1.55% | 17,189 |
| Sep 14, 2026 | 3.40 | 3.38 | 3.34 | 3.35 | 3.35 | -2.33% | 30,742 |
| Sep 11, 2026 | 3.43 | 3.44 | 3.41 | 3.43 | 3.43 | -0.29% | 3,115 |
| Sep 10, 2026 | 3.46 | 3.50 | 3.44 | 3.44 | 3.44 | -0.46% | 9,528 |
| Sep 9, 2026 | 3.45 | 3.51 | 3.45 | 3.46 | 3.46 | 0.06% | 8,525 |
| Sep 8, 2026 | 3.40 | 3.52 | 3.45 | 3.45 | 3.45 | 1.35% | 18,652 |
| Sep 7, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | -1.98% | 46,567 |
| Sep 4, 2026 | 3.41 | 3.50 | 3.42 | 3.48 | 3.48 | 2.26% | 44,580 |
| Sep 3, 2026 | 3.44 | 3.48 | 3.40 | 3.40 | 3.40 | -1.62% | 31,895 |
| Sep 2, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | 1.53% | 8,133 |
| Sep 1, 2026 | 3.42 | 3.44 | 3.37 | 3.40 | 3.40 | -1.96% | 41,299 |
| Aug 31, 2026 | 3.45 | 3.49 | 3.44 | 3.47 | 3.47 | 1.02% | 49,087 |
| Aug 28, 2026 | 3.42 | 3.47 | 3.43 | 3.44 | 3.44 | 0.79% | 52,597 |
| Aug 27, 2026 | 3.38 | 3.41 | 3.39 | 3.41 | 3.41 | 0.83% | 26,803 |
| Aug 26, 2026 | 3.40 | 3.43 | 3.38 | 3.38 | 3.38 | -0.94% | 9,168 |
| Aug 25, 2026 | 3.42 | 3.47 | 3.41 | 3.41 | 3.41 | - | 29,086 |
| Aug 24, 2026 | 3.39 | 3.43 | 3.40 | 3.41 | 3.41 | 0.06% | 6,945 |
| Aug 21, 2026 | 3.34 | 3.43 | 3.35 | 3.41 | 3.41 | 2.40% | 19,049 |
| Aug 20, 2026 | 3.28 | 3.34 | 3.27 | 3.33 | 3.33 | 0.91% | 21,018 |
| Aug 19, 2026 | 3.29 | 3.31 | 3.25 | 3.30 | 3.30 | 0.61% | 111,304 |
| Aug 18, 2026 | 3.26 | 3.32 | 3.27 | 3.28 | 3.28 | -0.18% | 71,952 |
| Aug 17, 2026 | 3.34 | 3.35 | 3.28 | 3.29 | 3.29 | -2.26% | 22,959 |
| Aug 14, 2026 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -3.56% | 11,107 |
| Aug 13, 2026 | 3.60 | 3.60 | 3.46 | 3.49 | 3.49 | -3.00% | 23,881 |
| Aug 12, 2026 | 3.49 | 3.60 | 3.49 | 3.60 | 3.60 | 2.74% | 36,769 |
| Aug 11, 2026 | 3.46 | 3.50 | 3.39 | 3.50 | 3.50 | 0.34% | 37,944 |
| Aug 10, 2026 | 3.34 | 3.53 | 3.36 | 3.49 | 3.49 | 4.81% | 111,205 |
| Aug 7, 2026 | 3.19 | 3.34 | 3.16 | 3.33 | 3.33 | 7.29% | 127,088 |
| Aug 6, 2026 | 3.00 | 3.24 | 3.00 | 3.10 | 3.10 | 5.01% | 138,365 |
| Aug 5, 2026 | 3.02 | 3.00 | 2.94 | 2.95 | 2.95 | -1.60% | 14,679 |
| Aug 4, 2026 | 2.99 | 3.02 | 2.98 | 3.00 | 3.00 | 0.33% | 20,259 |
| Aug 3, 2026 | 2.94 | 3.01 | 2.95 | 2.99 | 2.99 | 1.05% | 26,443 |
| Jul 31, 2026 | 3.00 | 3.00 | 2.95 | 2.96 | 2.96 | -1.56% | 15,927 |
| Jul 30, 2026 | 2.95 | 3.15 | 3.00 | 3.01 | 3.01 | 2.31% | 66,061 |
| Jul 29, 2026 | 2.92 | 2.97 | 2.92 | 2.94 | 2.94 | 0.48% | 43,469 |
| Jul 28, 2026 | 2.88 | 2.93 | 2.89 | 2.93 | 2.93 | 2.88% | 171,643 |
| Jul 27, 2026 | 2.81 | 2.87 | 2.83 | 2.84 | 2.84 | 2.16% | 17,751 |
| Jul 24, 2026 | 2.75 | 2.82 | 2.78 | 2.78 | 2.78 | 1.31% | 10,523 |
| Jul 23, 2026 | 2.81 | 2.77 | 2.73 | 2.75 | 2.75 | -4.12% | 17,135 |
| Jul 22, 2026 | 2.75 | 2.89 | 2.73 | 2.87 | 2.87 | 4.90% | 40,411 |
| Jul 21, 2026 | 2.72 | 2.74 | 2.70 | 2.73 | 2.73 | 0.52% | 23,599 |
| Jul 20, 2026 | 2.72 | 2.78 | 2.71 | 2.72 | 2.72 | -0.29% | 28,985 |