Metsä Board Oyj (HEL:METSA)
Finland
· Delayed Price · Currency is EUR 4.700
+0.060 (1.29%)
Dec 5, 2025, 5:49 PM EET
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.65 | 4.70 | 4.64 | 4.69 | - | 1.08% | 474 |
| Dec 4, 2025 | 4.58 | 4.64 | 4.52 | 4.64 | 4.64 | 1.31% | 1,860 |
| Dec 3, 2025 | 4.55 | 4.60 | 4.45 | 4.58 | 4.58 | 0.66% | 3,719 |
| Dec 2, 2025 | 4.53 | 4.55 | 4.34 | 4.55 | 4.55 | 0.44% | 2,358 |
| Dec 1, 2025 | 4.41 | 4.53 | 4.41 | 4.53 | 4.53 | 2.95% | 2,603 |
| Nov 28, 2025 | 4.41 | 4.45 | 4.34 | 4.40 | 4.40 | -0.23% | 1,493 |
| Nov 27, 2025 | 4.42 | 4.42 | 4.34 | 4.41 | 4.41 | -0.23% | 1,966 |
| Nov 26, 2025 | 4.19 | 4.49 | 4.19 | 4.42 | 4.42 | 4.99% | 2,006 |
| Nov 25, 2025 | 4.35 | 4.39 | 4.21 | 4.21 | 4.21 | -3.22% | 1,419 |
| Nov 24, 2025 | 4.34 | 4.47 | 4.34 | 4.35 | 4.35 | 0.46% | 1,166 |
| Nov 21, 2025 | 4.23 | 4.34 | 4.11 | 4.33 | 4.33 | 2.36% | 1,658 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.20 | 4.23 | 4.23 | -1.86% | 3,478 |
| Nov 19, 2025 | 4.32 | 4.48 | 4.31 | 4.31 | 4.31 | - | 5,904 |
| Nov 18, 2025 | 4.50 | 4.50 | 4.24 | 4.31 | 4.31 | -4.22% | 6,062 |
| Nov 17, 2025 | 4.66 | 4.68 | 4.50 | 4.50 | 4.50 | -3.43% | 1,403 |
| Nov 14, 2025 | 4.65 | 4.66 | 4.51 | 4.66 | 4.66 | -0.64% | 1,713 |
| Nov 13, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 4.45% | 1,126 |
| Nov 12, 2025 | 4.52 | 4.53 | 4.47 | 4.49 | 4.49 | -0.88% | 2,017 |
| Nov 11, 2025 | 4.52 | 4.56 | 4.52 | 4.53 | 4.53 | 0.22% | 1,203 |
| Nov 10, 2025 | 4.51 | 4.60 | 4.47 | 4.52 | 4.52 | 0.22% | 1,354 |
| Nov 7, 2025 | 4.57 | 4.61 | 4.50 | 4.51 | 4.51 | -1.74% | 2,238 |
| Nov 6, 2025 | 4.61 | 4.61 | 4.55 | 4.59 | 4.59 | -0.65% | 596 |
| Nov 5, 2025 | 4.69 | 4.73 | 4.54 | 4.62 | 4.62 | -2.53% | 958 |
| Nov 4, 2025 | 4.75 | 4.75 | 4.61 | 4.74 | 4.74 | -0.21% | 1,219 |
| Nov 3, 2025 | 4.76 | 4.78 | 4.75 | 4.75 | 4.75 | - | 597 |
| Oct 31, 2025 | 4.66 | 4.79 | 4.60 | 4.75 | 4.75 | 2.15% | 1,978 |
| Oct 30, 2025 | 4.80 | 4.80 | 4.65 | 4.65 | 4.65 | -3.12% | 2,202 |
| Oct 29, 2025 | 4.90 | 4.90 | 4.79 | 4.80 | 4.80 | -1.84% | 3,054 |
| Oct 28, 2025 | 4.80 | 4.89 | 4.65 | 4.89 | 4.89 | 1.87% | 4,119 |
| Oct 27, 2025 | 4.53 | 4.80 | 4.53 | 4.80 | 4.80 | 6.19% | 5,894 |
| Oct 24, 2025 | 4.50 | 4.52 | 4.37 | 4.52 | 4.52 | - | 3,947 |
| Oct 23, 2025 | 4.28 | 4.56 | 4.28 | 4.52 | 4.52 | 5.61% | 6,701 |
| Oct 22, 2025 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | -0.23% | 1,686 |
| Oct 21, 2025 | 4.28 | 4.30 | 4.11 | 4.29 | 4.29 | 0.23% | 6,970 |
| Oct 20, 2025 | 4.50 | 4.57 | 4.28 | 4.28 | 4.28 | -4.68% | 5,204 |
| Oct 17, 2025 | 4.76 | 4.76 | 4.49 | 4.49 | 4.49 | -5.67% | 5,076 |
| Oct 16, 2025 | 4.80 | 4.85 | 4.75 | 4.76 | 4.76 | -0.83% | 1,146 |
| Oct 15, 2025 | 4.84 | 4.87 | 4.80 | 4.80 | 4.80 | -0.83% | 1,796 |
| Oct 14, 2025 | 4.84 | 4.84 | 4.75 | 4.84 | 4.84 | -0.21% | 385 |
| Oct 13, 2025 | 4.75 | 4.93 | 4.75 | 4.85 | 4.85 | 2.11% | 3,645 |
| Oct 10, 2025 | 4.80 | 4.84 | 4.75 | 4.75 | 4.75 | -3.65% | 4,143 |
| Oct 9, 2025 | 4.90 | 4.94 | 4.79 | 4.93 | 4.93 | 0.82% | 3,731 |
| Oct 8, 2025 | 4.97 | 4.97 | 4.78 | 4.89 | 4.89 | -1.41% | 5,254 |
| Oct 7, 2025 | 4.97 | 5.00 | 4.85 | 4.96 | 4.96 | -0.20% | 2,311 |
| Oct 6, 2025 | 4.98 | 5.06 | 4.79 | 4.97 | 4.97 | -4.42% | 12,614 |
| Oct 3, 2025 | 5.06 | 5.22 | 5.02 | 5.20 | 5.20 | 2.77% | 2,753 |
| Oct 2, 2025 | 5.18 | 5.24 | 5.00 | 5.06 | 5.06 | -2.32% | 4,193 |
| Oct 1, 2025 | 5.18 | 5.18 | 5.10 | 5.18 | 5.18 | - | 2,718 |
| Sep 30, 2025 | 5.22 | 5.24 | 5.14 | 5.18 | 5.18 | -1.15% | 1,945 |
| Sep 29, 2025 | 5.24 | 5.38 | 5.24 | 5.24 | 5.24 | - | 2,419 |
| Sep 26, 2025 | 5.22 | 5.30 | 5.22 | 5.24 | 5.24 | 0.38% | 2,073 |
| Sep 25, 2025 | 5.40 | 5.40 | 5.22 | 5.22 | 5.22 | -1.51% | 7,168 |
| Sep 24, 2025 | 5.34 | 5.40 | 5.24 | 5.30 | 5.30 | -1.85% | 7,400 |
| Sep 23, 2025 | 5.36 | 5.48 | 5.30 | 5.40 | 5.40 | 0.75% | 1,920 |
| Sep 22, 2025 | 5.32 | 5.54 | 5.32 | 5.36 | 5.36 | 0.37% | 1,759 |
| Sep 19, 2025 | 5.40 | 5.54 | 5.26 | 5.34 | 5.34 | -1.11% | 1,900 |
| Sep 18, 2025 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | -4.26% | 1,580 |
| Sep 17, 2025 | 5.52 | 5.64 | 5.52 | 5.64 | 5.64 | 2.17% | 12,140 |
| Sep 16, 2025 | 5.58 | 5.58 | 5.48 | 5.52 | 5.52 | -0.36% | 1,321 |
| Sep 15, 2025 | 5.50 | 5.56 | 5.50 | 5.54 | 5.54 | 1.84% | 980 |
| Sep 12, 2025 | 5.46 | 5.64 | 5.44 | 5.44 | 5.44 | - | 2,131 |
| Sep 11, 2025 | 5.42 | 5.56 | 5.42 | 5.44 | 5.44 | 0.74% | 776 |
| Sep 10, 2025 | 5.62 | 5.64 | 5.40 | 5.40 | 5.40 | -3.91% | 1,384 |
| Sep 9, 2025 | 5.60 | 5.62 | 5.40 | 5.62 | 5.62 | - | 871 |
| Sep 8, 2025 | 5.40 | 5.62 | 5.40 | 5.62 | 5.62 | 4.07% | 472 |
| Sep 5, 2025 | 5.38 | 5.54 | 5.36 | 5.40 | 5.40 | 1.89% | 1,129 |
| Sep 4, 2025 | 5.32 | 5.42 | 5.30 | 5.30 | 5.30 | 1.15% | 977 |
| Sep 3, 2025 | 5.34 | 5.48 | 5.24 | 5.24 | 5.24 | -4.73% | 3,743 |
| Sep 2, 2025 | 5.50 | 5.52 | 5.44 | 5.50 | 5.50 | - | 448 |
| Sep 1, 2025 | 5.80 | 5.80 | 5.44 | 5.50 | 5.50 | - | 949 |
| Aug 29, 2025 | 5.50 | 5.60 | 5.34 | 5.50 | 5.50 | 1.85% | 3,371 |
| Aug 28, 2025 | 5.30 | 5.46 | 5.30 | 5.40 | 5.40 | 2.27% | 1,205 |
| Aug 27, 2025 | 5.56 | 5.64 | 5.28 | 5.28 | 5.28 | -5.38% | 4,258 |
| Aug 26, 2025 | 5.60 | 5.60 | 5.38 | 5.58 | 5.58 | -0.71% | 2,276 |
| Aug 25, 2025 | 5.52 | 5.72 | 5.52 | 5.62 | 5.62 | 1.81% | 5,325 |
| Aug 22, 2025 | 5.34 | 5.52 | 5.26 | 5.52 | 5.52 | 3.76% | 3,287 |
| Aug 21, 2025 | 5.34 | 5.34 | 5.24 | 5.32 | 5.32 | -0.75% | 2,882 |
| Aug 20, 2025 | 5.36 | 5.50 | 5.36 | 5.36 | 5.36 | 0.37% | 2,131 |
| Aug 19, 2025 | 5.38 | 5.38 | 5.30 | 5.34 | 5.34 | -1.11% | 1,346 |
| Aug 18, 2025 | 5.32 | 5.40 | 5.26 | 5.40 | 5.40 | 1.50% | 651 |
| Aug 15, 2025 | 5.38 | 5.44 | 5.26 | 5.32 | 5.32 | -1.12% | 3,801 |
| Aug 14, 2025 | 5.30 | 5.54 | 5.30 | 5.38 | 5.38 | 1.13% | 888 |
| Aug 13, 2025 | 5.46 | 5.46 | 5.32 | 5.32 | 5.32 | -2.56% | 2,587 |
| Aug 12, 2025 | 5.54 | 5.54 | 5.32 | 5.46 | 5.46 | -1.44% | 965 |
| Aug 11, 2025 | 5.54 | 5.54 | 5.30 | 5.54 | 5.54 | -0.72% | 1,715 |
| Aug 8, 2025 | 5.54 | 5.62 | 5.42 | 5.58 | 5.58 | 2.57% | 1,736 |
| Aug 7, 2025 | 5.58 | 5.58 | 5.38 | 5.44 | 5.44 | -3.89% | 2,662 |
| Aug 6, 2025 | 5.54 | 5.66 | 5.52 | 5.66 | 5.66 | 1.80% | 866 |
| Aug 5, 2025 | 5.48 | 5.56 | 5.40 | 5.56 | 5.56 | 0.72% | 2,640 |
| Aug 4, 2025 | 5.30 | 5.56 | 5.30 | 5.52 | 5.52 | 4.55% | 855 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.24 | 5.28 | 5.28 | -6.05% | 5,595 |
| Jul 31, 2025 | 5.46 | 5.88 | 5.46 | 5.62 | 5.62 | 2.93% | 5,632 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.38 | 5.46 | 5.46 | -2.15% | 3,202 |
| Jul 29, 2025 | 5.76 | 5.76 | 5.50 | 5.58 | 5.58 | -4.12% | 4,678 |
| Jul 28, 2025 | 5.82 | 5.86 | 5.82 | 5.82 | 5.82 | - | 1,291 |
| Jul 25, 2025 | 5.76 | 5.88 | 5.76 | 5.82 | 5.82 | 1.04% | 1,377 |
| Jul 24, 2025 | 5.56 | 5.92 | 5.56 | 5.76 | 5.76 | 3.97% | 6,983 |
| Jul 23, 2025 | 5.64 | 5.74 | 5.54 | 5.54 | 5.54 | -1.77% | 1,896 |
| Jul 22, 2025 | 5.82 | 5.82 | 5.62 | 5.64 | 5.64 | -2.42% | 830 |
| Jul 21, 2025 | 5.52 | 5.84 | 5.52 | 5.78 | 5.78 | 5.09% | 1,464 |