Metsa Board Oyj Class B METSB
OMXHEX · Finland · Process Industries
€3.25+0.03 (+0.93%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | €3.22 | 0.00% | €3.22 | €3.24 | €3.20 | 60.74K |
| 2026-10-16 | €3.22 | +1.70% | €3.19 | €3.23 | €3.16 | 215.97K |
| 2026-10-15 | €3.17 | -5.43% | €3.34 | €3.35 | €3.16 | 332.64K |
| 2026-10-14 | €3.35 | -0.30% | €3.36 | €3.41 | €3.33 | 297.39K |
| 2026-10-13 | €3.36 | +3.51% | €3.25 | €3.47 | €3.22 | 493.03K |
| 2026-10-12 | €3.25 | +2.59% | €3.16 | €3.25 | €3.15 | 181.09K |
| 2026-10-09 | €3.17 | +2.00% | €3.10 | €3.20 | €3.10 | 158.21K |
| 2026-10-08 | €3.10 | -1.46% | €3.15 | €3.15 | €3.09 | 208.33K |
| 2026-10-07 | €3.15 | -0.25% | €3.15 | €3.17 | €3.13 | 140.29K |
| 2026-10-06 | €3.16 | +0.57% | €3.14 | €3.17 | €3.13 | 122.54K |
| 2026-10-05 | €3.14 | -2.54% | €3.22 | €3.22 | €3.14 | 181.50K |
| 2026-10-02 | €3.22 | +1.07% | €3.22 | €3.34 | €3.21 | 248.91K |
| 2026-10-01 | €3.19 | -3.51% | €3.29 | €3.29 | €3.15 | 246.30K |
| 2026-09-30 | €3.30 | +0.92% | €3.27 | €3.33 | €3.26 | 376.78K |
| 2026-09-29 | €3.27 | -2.44% | €3.35 | €3.36 | €3.27 | 347.41K |
| 2026-09-28 | €3.36 | -1.12% | €3.39 | €3.41 | €3.35 | 179.07K |
| 2026-09-25 | €3.39 | -0.53% | €3.43 | €3.43 | €3.38 | 160.15K |
| 2026-09-24 | €3.41 | -1.22% | €3.43 | €3.45 | €3.40 | 175.33K |
| 2026-09-23 | €3.45 | -0.63% | €3.58 | €3.62 | €3.40 | 358.15K |
| 2026-09-22 | €3.48 | +2.48% | €3.40 | €3.48 | €3.39 | 207.46K |
| 2026-09-21 | €3.39 | -0.41% | €3.41 | €3.44 | €3.38 | 140.90K |
| 2026-09-18 | €3.41 | +0.29% | €3.40 | €3.45 | €3.40 | 367.60K |
| 2026-09-17 | €3.40 | +0.47% | €3.38 | €3.42 | €3.37 | 112.55K |
| 2026-09-16 | €3.38 | -0.35% | €3.39 | €3.41 | €3.36 | 126.23K |
| 2026-09-15 | €3.39 | +1.37% | €3.34 | €3.44 | €3.31 | 210.70K |
| 2026-09-14 | €3.35 | -1.99% | €3.40 | €3.41 | €3.34 | 187.49K |
| 2026-09-11 | €3.41 | -0.06% | €3.44 | €3.45 | €3.41 | 139.39K |
| 2026-09-10 | €3.42 | -1.10% | €3.45 | €3.50 | €3.42 | 111.44K |
| 2026-09-09 | €3.45 | +0.06% | €3.45 | €3.53 | €3.43 | 204.11K |
| 2026-09-08 | €3.45 | +0.99% | €3.40 | €3.52 | €3.39 | 201.52K |
| 2026-09-07 | €3.42 | -1.38% | €3.45 | €3.47 | €3.40 | 108.99K |
| 2026-09-04 | €3.47 | +2.18% | €3.39 | €3.50 | €3.38 | 148.04K |
| 2026-09-03 | €3.39 | -1.85% | €3.45 | €3.49 | €3.39 | 242.16K |
| 2026-09-02 | €3.46 | +1.35% | €3.40 | €3.46 | €3.40 | 170.65K |
| 2026-09-01 | €3.41 | -0.58% | €3.42 | €3.47 | €3.36 | 185.07K |
| 2026-08-31 | €3.43 | -0.06% | €3.42 | €3.49 | €3.42 | 288.35K |
| 2026-08-28 | €3.43 | +0.94% | €3.41 | €3.47 | €3.41 | 162.83K |
| 2026-08-27 | €3.40 | +0.24% | €3.39 | €3.42 | €3.36 | 113.22K |
| 2026-08-26 | €3.39 | -0.41% | €3.40 | €3.43 | €3.38 | 117.20K |
| 2026-08-25 | €3.41 | -0.29% | €3.42 | €3.47 | €3.40 | 238.80K |
| 2026-08-24 | €3.42 | +0.12% | €3.40 | €3.44 | €3.39 | 120.55K |
| 2026-08-21 | €3.41 | +2.28% | €3.34 | €3.44 | €3.32 | 359.16K |
| 2026-08-20 | €3.34 | +0.97% | €3.30 | €3.34 | €3.26 | 142.61K |
| 2026-08-19 | €3.30 | +0.67% | €3.28 | €3.32 | €3.24 | 142.16K |
| 2026-08-18 | €3.28 | 0.00% | €3.26 | €3.32 | €3.25 | 164.44K |
| 2026-08-17 | €3.28 | -2.73% | €3.36 | €3.36 | €3.28 | 335.94K |
| 2026-08-14 | €3.37 | -2.54% | €3.44 | €3.46 | €3.35 | 246.05K |
| 2026-08-13 | €3.46 | -3.83% | €3.60 | €3.60 | €3.46 | 468.44K |
| 2026-08-12 | €3.60 | +2.86% | €3.49 | €3.60 | €3.48 | 356.88K |
| 2026-08-11 | €3.50 | +0.52% | €3.47 | €3.50 | €3.39 | 543.41K |
| 2026-08-10 | €3.48 | +4.25% | €3.35 | €3.53 | €3.34 | 613.00K |
| 2026-08-07 | €3.34 | +8.16% | €3.17 | €3.34 | €3.16 | 1.24M |
| 2026-08-06 | €3.09 | +4.25% | €2.98 | €3.24 | €2.98 | 938.30K |
| 2026-08-05 | €2.96 | -0.87% | €3.01 | €3.03 | €2.94 | 208.74K |
| 2026-08-04 | €2.99 | +0.34% | €2.98 | €3.04 | €2.96 | 220.01K |
| 2026-08-03 | €2.98 | +1.36% | €2.94 | €3.02 | €2.94 | 257.20K |
| 2026-07-31 | €2.94 | -2.07% | €3.00 | €3.03 | €2.94 | 277.56K |
| 2026-07-30 | €3.00 | +2.11% | €2.95 | €3.15 | €2.95 | 768.99K |
| 2026-07-29 | €2.94 | +0.75% | €2.93 | €2.97 | €2.93 | 300.24K |
| 2026-07-28 | €2.92 | +2.53% | €2.87 | €2.94 | €2.87 | 385.87K |
| 2026-07-27 | €2.84 | +1.72% | €2.80 | €2.87 | €2.80 | 406.56K |
| 2026-07-24 | €2.80 | +2.27% | €2.73 | €2.82 | €2.73 | 255.71K |
| 2026-07-23 | €2.73 | -4.14% | €2.81 | €2.81 | €2.73 | 291.73K |
| 2026-07-22 | €2.85 | +4.39% | €2.73 | €2.89 | €2.72 | 493.67K |
| 2026-07-21 | €2.73 | +0.29% | €2.71 | €2.74 | €2.70 | 158.26K |
| 2026-07-20 | €2.72 | -0.73% | €2.72 | €2.78 | €2.71 | 169.31K |
| 2026-07-17 | €2.74 | +1.33% | €2.67 | €2.78 | €2.67 | 459.26K |
| 2026-07-16 | €2.71 | +0.82% | €2.68 | €2.71 | €2.64 | 313.92K |
| 2026-07-15 | €2.69 | +0.30% | €2.68 | €2.72 | €2.66 | 182.34K |
| 2026-07-14 | €2.68 | -0.15% | €2.66 | €2.68 | €2.63 | 298.06K |
| 2026-07-13 | €2.68 | -0.30% | €2.69 | €2.70 | €2.66 | 129.54K |
| 2026-07-10 | €2.69 | +0.15% | €2.69 | €2.77 | €2.68 | 288.18K |
| 2026-07-09 | €2.69 | +1.21% | €2.70 | €2.70 | €2.64 | 191.69K |
| 2026-07-08 | €2.65 | -0.52% | €2.67 | €2.72 | €2.64 | 452.04K |
| 2026-07-07 | €2.67 | -0.67% | €2.70 | €2.71 | €2.66 | 208.28K |
| 2026-07-06 | €2.69 | -2.89% | €2.77 | €2.77 | €2.69 | 212.51K |
| 2026-07-03 | €2.77 | +1.99% | €2.73 | €2.77 | €2.72 | 248.84K |
| 2026-07-02 | €2.71 | +0.74% | €2.68 | €2.73 | €2.66 | 221.21K |
| 2026-07-01 | €2.69 | -1.10% | €2.72 | €2.72 | €2.66 | 308.50K |
| 2026-06-30 | €2.72 | +0.89% | €2.71 | €2.74 | €2.70 | 189.15K |
| 2026-06-29 | €2.70 | -1.82% | €2.75 | €2.77 | €2.70 | 266.51K |
| 2026-06-26 | €2.75 | -2.62% | €2.80 | €2.80 | €2.70 | 484.13K |
| 2026-06-25 | €2.82 | +1.66% | €2.79 | €2.84 | €2.76 | 259.15K |
| 2026-06-24 | €2.78 | +0.58% | €2.76 | €2.78 | €2.71 | 229.56K |
| 2026-06-23 | €2.76 | -2.27% | €2.78 | €2.80 | €2.75 | 184.33K |
| 2026-06-22 | €2.82 | -0.21% | €2.82 | €2.83 | €2.75 | 282.62K |
| 2026-06-18 | €2.83 | -0.49% | €2.85 | €2.85 | €2.73 | 329.44K |
| 2026-06-17 | €2.84 | -1.39% | €2.83 | €2.86 | €2.80 | 226.74K |
| 2026-06-16 | €2.88 | +0.49% | €2.89 | €2.90 | €2.82 | 166.30K |
| 2026-06-15 | €2.87 | +2.94% | €2.87 | €2.96 | €2.86 | 434.31K |