Metsa Board Oyj Class A METSA
OMXHEX · Finland · Process Industries
€4.14+0.03 (+0.73%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €4.14 | +0.73% | €4.13 | €4.26 | €4.13 | 899 |
| 2026-10-01 | €4.11 | -2.38% | €4.11 | €4.18 | €4.09 | 3.06K |
| 2026-09-30 | €4.21 | -0.24% | €4.21 | €4.21 | €4.12 | 1.83K |
| 2026-09-29 | €4.22 | +0.72% | €4.14 | €4.42 | €4.14 | 7.07K |
| 2026-09-28 | €4.19 | -0.48% | €4.21 | €4.38 | €4.18 | 1.98K |
| 2026-09-25 | €4.21 | -0.94% | €4.29 | €4.29 | €4.16 | 2.28K |
| 2026-09-24 | €4.25 | 0.00% | €4.24 | €4.30 | €4.21 | 349 |
| 2026-09-23 | €4.25 | -1.39% | €4.34 | €4.41 | €4.22 | 1.61K |
| 2026-09-22 | €4.31 | -0.69% | €4.31 | €4.34 | €4.30 | 798 |
| 2026-09-21 | €4.34 | +1.17% | €4.29 | €4.34 | €4.21 | 1.88K |
| 2026-09-18 | €4.29 | -1.15% | €4.34 | €4.35 | €4.29 | 1.50K |
| 2026-09-17 | €4.34 | -1.59% | €4.42 | €4.46 | €4.34 | 320 |
| 2026-09-16 | €4.41 | 0.00% | €4.48 | €4.48 | €4.21 | 6.56K |
| 2026-09-15 | €4.41 | +4.01% | €4.26 | €4.48 | €4.26 | 735 |
| 2026-09-14 | €4.24 | -3.64% | €4.35 | €4.35 | €4.21 | 2.21K |
| 2026-09-11 | €4.40 | -2.22% | €4.42 | €4.47 | €4.35 | 2.78K |
| 2026-09-10 | €4.50 | +1.58% | €4.42 | €4.50 | €4.42 | 657 |
| 2026-09-09 | €4.43 | +0.91% | €4.33 | €4.64 | €4.31 | 7.82K |
| 2026-09-08 | €4.39 | -2.66% | €4.55 | €4.55 | €4.36 | 692 |
| 2026-09-07 | €4.51 | +2.04% | €4.39 | €4.54 | €4.26 | 5.42K |
| 2026-09-04 | €4.42 | -0.45% | €4.44 | €4.48 | €4.32 | 1.73K |
| 2026-09-03 | €4.44 | -0.45% | €4.46 | €4.46 | €4.32 | 684 |
| 2026-09-02 | €4.46 | +3.24% | €4.31 | €4.49 | €4.31 | 1.92K |
| 2026-09-01 | €4.32 | +1.65% | €4.25 | €4.48 | €4.25 | 2.65K |
| 2026-08-31 | €4.25 | -2.30% | €4.35 | €4.40 | €4.25 | 3.86K |
| 2026-08-28 | €4.35 | -0.23% | €4.30 | €4.39 | €4.30 | 1.57K |
| 2026-08-27 | €4.36 | -0.23% | €4.37 | €4.39 | €4.26 | 1.02K |
| 2026-08-26 | €4.37 | +2.10% | €4.27 | €4.39 | €4.24 | 3.12K |
| 2026-08-25 | €4.28 | -0.93% | €4.33 | €4.42 | €4.28 | 1.86K |
| 2026-08-24 | €4.32 | +0.47% | €4.30 | €4.40 | €4.25 | 1.85K |
| 2026-08-21 | €4.30 | +2.63% | €4.20 | €4.30 | €4.19 | 1.88K |
| 2026-08-20 | €4.19 | -2.10% | €4.46 | €4.46 | €4.19 | 1.43K |
| 2026-08-19 | €4.28 | -1.15% | €4.16 | €4.28 | €4.16 | 2.81K |
| 2026-08-18 | €4.33 | -0.23% | €4.34 | €4.34 | €4.30 | 859 |
| 2026-08-17 | €4.34 | -0.91% | €4.38 | €4.38 | €4.29 | 3.56K |
| 2026-08-14 | €4.38 | -2.67% | €4.51 | €4.51 | €4.30 | 1.99K |
| 2026-08-13 | €4.50 | 0.00% | €4.51 | €4.55 | €4.50 | 1.33K |
| 2026-08-12 | €4.50 | +1.81% | €4.50 | €4.55 | €4.50 | 1.94K |
| 2026-08-11 | €4.42 | -2.86% | €4.56 | €4.56 | €4.38 | 2.28K |
| 2026-08-10 | €4.55 | +4.36% | €4.40 | €4.55 | €4.40 | 7.07K |
| 2026-08-07 | €4.36 | +2.35% | €4.25 | €4.40 | €4.25 | 4.49K |
| 2026-08-06 | €4.26 | +2.65% | €4.30 | €4.44 | €4.25 | 2.90K |
| 2026-08-05 | €4.15 | -3.04% | €4.28 | €4.34 | €4.14 | 1.85K |
| 2026-08-04 | €4.28 | +1.66% | €4.33 | €4.33 | €4.11 | 2.64K |
| 2026-08-03 | €4.21 | +0.24% | €4.21 | €4.34 | €4.21 | 297 |
| 2026-07-31 | €4.20 | -4.11% | €4.38 | €4.38 | €4.20 | 1.12K |
| 2026-07-30 | €4.38 | +2.58% | €4.27 | €4.40 | €4.25 | 2.13K |
| 2026-07-29 | €4.27 | +5.43% | €4.20 | €4.29 | €4.19 | 2.04K |
| 2026-07-28 | €4.05 | -2.64% | €4.16 | €4.25 | €4.05 | 540 |
| 2026-07-27 | €4.16 | -0.95% | €4.20 | €4.25 | €4.15 | 349 |
| 2026-07-24 | €4.20 | +3.19% | €4.08 | €4.23 | €4.08 | 912 |
| 2026-07-23 | €4.07 | -1.69% | €4.25 | €4.25 | €4.01 | 573 |
| 2026-07-22 | €4.14 | +1.72% | €4.23 | €4.25 | €4.08 | 1.81K |
| 2026-07-21 | €4.07 | 0.00% | €4.07 | €4.19 | €4.00 | 2.27K |
| 2026-07-20 | €4.07 | +0.25% | €4.07 | €4.10 | €4.07 | 1.86K |
| 2026-07-17 | €4.06 | 0.00% | €4.14 | €4.14 | €4.06 | 308 |
| 2026-07-16 | €4.06 | -0.73% | €4.15 | €4.19 | €4.06 | 467 |
| 2026-07-15 | €4.09 | -0.73% | €4.10 | €4.19 | €4.09 | 725 |
| 2026-07-14 | €4.12 | -1.20% | €4.16 | €4.16 | €4.10 | 494 |
| 2026-07-13 | €4.17 | +2.21% | €4.18 | €4.35 | €4.17 | 1.39K |
| 2026-07-10 | €4.08 | -0.73% | €4.09 | €4.15 | €4.08 | 336 |
| 2026-07-09 | €4.11 | -3.07% | €4.31 | €4.34 | €4.08 | 961 |
| 2026-07-08 | €4.24 | +1.44% | €4.19 | €4.25 | €4.18 | 2.63K |
| 2026-07-07 | €4.18 | +2.96% | €4.06 | €4.18 | €4.05 | 286 |
| 2026-07-06 | €4.06 | +0.25% | €4.05 | €4.26 | €3.96 | 5.73K |
| 2026-07-03 | €4.05 | -0.25% | €4.30 | €4.35 | €4.05 | 2.74K |
| 2026-07-02 | €4.06 | 0.00% | €4.06 | €4.26 | €4.04 | 1.04K |
| 2026-07-01 | €4.06 | -1.93% | €4.15 | €4.20 | €4.06 | 749 |
| 2026-06-30 | €4.14 | -0.24% | €4.45 | €4.45 | €4.08 | 695 |
| 2026-06-29 | €4.15 | 0.00% | €4.16 | €4.16 | €4.06 | 1.73K |
| 2026-06-26 | €4.15 | 0.00% | €4.14 | €4.15 | €4.10 | 1.64K |
| 2026-06-25 | €4.15 | -4.38% | €4.34 | €4.45 | €4.15 | 1.66K |
| 2026-06-24 | €4.34 | +0.93% | €4.30 | €4.46 | €4.25 | 2.42K |
| 2026-06-23 | €4.30 | +2.38% | €4.11 | €4.30 | €4.11 | 246 |
| 2026-06-22 | €4.20 | -2.33% | €4.30 | €4.46 | €4.20 | 4.76K |
| 2026-06-18 | €4.30 | -0.23% | €4.33 | €4.33 | €4.24 | 707 |
| 2026-06-17 | €4.31 | -2.27% | €4.29 | €4.40 | €4.24 | 1.24K |
| 2026-06-16 | €4.41 | -2.22% | €4.51 | €4.51 | €4.41 | 1.05K |
| 2026-06-15 | €4.51 | 0.00% | €4.61 | €4.75 | €4.51 | 3.30K |
| 2026-06-12 | €4.51 | +5.37% | €4.15 | €4.51 | €4.15 | 11.34K |
| 2026-06-11 | €4.28 | +1.18% | €4.39 | €4.39 | €4.23 | 1.40K |
| 2026-06-10 | €4.23 | -0.70% | €4.20 | €4.35 | €4.20 | 1.27K |
| 2026-06-09 | €4.26 | +0.95% | €4.22 | €4.26 | €4.15 | 1.05K |
| 2026-06-08 | €4.22 | -0.71% | €4.25 | €4.25 | €4.20 | 1.43K |
| 2026-06-05 | €4.25 | -0.93% | €4.28 | €4.29 | €4.25 | 240 |
| 2026-06-04 | €4.29 | +0.23% | €4.32 | €4.32 | €4.29 | 1.63K |
| 2026-06-03 | €4.28 | -0.23% | €4.29 | €4.32 | €4.27 | 1.58K |
| 2026-06-02 | €4.29 | +2.39% | €4.31 | €4.31 | €4.21 | 2.28K |
| 2026-06-01 | €4.19 | -3.23% | €4.39 | €4.45 | €4.19 | 2.46K |
| 2026-05-29 | €4.33 | -0.23% | €4.39 | €4.39 | €4.30 | 2.24K |