Metsä Board Oyj (LON:0O7A)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 2.968
-0.042 (-1.40%)
At close: Nov 10, 2026
LON:0O7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 2.95 | 3.00 | 2.94 | 2.97 | 2.97 | -1.40% | 13,442 |
| Nov 9, 2026 | 3.04 | 3.03 | 2.98 | 3.01 | 3.01 | -0.73% | 19,848 |
| Nov 6, 2026 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.98% | 1,613 |
| Nov 5, 2026 | 3.12 | 3.14 | 3.06 | 3.06 | 3.06 | -0.97% | 16,340 |
| Nov 4, 2026 | 3.04 | 3.09 | 3.06 | 3.09 | 3.09 | 2.45% | 5,100 |
| Nov 3, 2026 | 2.93 | 3.03 | 2.96 | 3.02 | 3.02 | 2.03% | 6,077 |
| Nov 2, 2026 | 2.90 | 2.96 | 2.87 | 2.96 | 2.96 | 2.96% | 47,527 |
| Oct 30, 2026 | 3.06 | 3.02 | 2.84 | 2.87 | 2.87 | -6.78% | 47,447 |
| Oct 29, 2026 | 3.02 | 3.19 | 2.97 | 3.08 | 3.08 | 1.18% | 9,001 |
| Oct 28, 2026 | 3.11 | 3.10 | 3.05 | 3.05 | 3.05 | -2.25% | 2,782 |
| Oct 27, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.83% | 23,183 |
| Oct 26, 2026 | 2.99 | 3.09 | 3.02 | 3.06 | 3.06 | 2.41% | 13,945 |
| Oct 23, 2026 | 3.10 | 3.11 | 2.92 | 2.99 | 2.99 | -3.24% | 41,460 |
| Oct 22, 2026 | 3.19 | 3.14 | 3.09 | 3.09 | 3.09 | -3.32% | 5,246 |
| Oct 21, 2026 | 3.18 | 3.20 | 3.17 | 3.19 | 3.19 | -0.06% | 3,816 |
| Oct 20, 2026 | 3.26 | 3.20 | 3.16 | 3.20 | 3.20 | -1.24% | 12,788 |
| Oct 19, 2026 | 3.22 | 3.24 | 3.20 | 3.24 | 3.24 | 0.62% | 7,093 |
| Oct 16, 2026 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 0.94% | 42,787 |
| Oct 15, 2026 | 3.33 | 3.29 | 3.17 | 3.19 | 3.19 | -5.43% | 30,033 |
| Oct 14, 2026 | 3.37 | 3.40 | 3.37 | 3.37 | 3.37 | -0.03% | 12,319 |
| Oct 13, 2026 | 3.20 | 3.42 | 3.33 | 3.37 | 3.37 | 4.33% | 24,551 |
| Oct 12, 2026 | 3.16 | 3.23 | 3.16 | 3.23 | 3.23 | 1.57% | 2,467 |
| Oct 9, 2026 | 3.11 | 3.18 | 3.16 | 3.18 | 3.18 | 2.32% | 4,832 |
| Oct 8, 2026 | 3.17 | 3.12 | 3.09 | 3.11 | 3.11 | -1.33% | 3,734 |
| Oct 7, 2026 | 3.16 | 3.16 | 3.14 | 3.15 | 3.15 | 0.25% | 10,963 |
| Oct 6, 2026 | 3.16 | 3.17 | 3.13 | 3.14 | 3.14 | -1.75% | 23,599 |
| Oct 5, 2026 | 3.21 | 3.21 | 3.18 | 3.20 | 3.20 | -1.20% | 7,407 |
| Oct 2, 2026 | 3.22 | 3.30 | 3.24 | 3.24 | 3.24 | -0.40% | 5,298 |
| Oct 1, 2026 | 3.28 | 3.25 | 3.17 | 3.25 | 3.25 | -1.37% | 31,796 |
| Sep 30, 2026 | 3.26 | 3.30 | 3.27 | 3.30 | 3.30 | 0.70% | 3,128 |
| Sep 29, 2026 | 3.36 | 3.33 | 3.27 | 3.27 | 3.27 | -2.73% | 24,417 |
| Sep 28, 2026 | 3.39 | 3.39 | 3.36 | 3.36 | 3.36 | -0.53% | 17,591 |
| Sep 25, 2026 | 3.44 | 3.42 | 3.38 | 3.38 | 3.38 | -0.82% | 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 |