Metsä Board Oyj (HEL:METSA)
Finland
· Delayed Price · Currency is EUR 4.330
-0.260 (-5.66%)
Apr 28, 2026, 3:49 PM EET
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.58 | 4.58 | 4.33 | 4.33 | 4.33 | -5.66% | 575 |
| Apr 27, 2026 | 4.50 | 4.60 | 4.45 | 4.59 | 4.59 | 3.15% | 2,686 |
| Apr 24, 2026 | 4.41 | 4.50 | 4.33 | 4.45 | 4.45 | 0.91% | 2,611 |
| Apr 23, 2026 | 4.35 | 4.41 | 4.30 | 4.41 | 4.41 | 0.23% | 2,197 |
| Apr 22, 2026 | 4.45 | 4.47 | 4.39 | 4.40 | 4.40 | -1.57% | 735 |
| Apr 21, 2026 | 4.47 | 4.50 | 4.44 | 4.47 | 4.47 | - | 2,773 |
| Apr 20, 2026 | 4.49 | 4.49 | 4.40 | 4.47 | 4.47 | 0.22% | 1,959 |
| Apr 17, 2026 | 4.45 | 4.46 | 4.36 | 4.46 | 4.46 | 0.22% | 2,004 |
| Apr 16, 2026 | 4.39 | 4.46 | 4.39 | 4.45 | 4.45 | 1.60% | 2,217 |
| Apr 15, 2026 | 4.40 | 4.40 | 4.24 | 4.38 | 4.38 | -0.45% | 2,319 |
| Apr 14, 2026 | 4.35 | 4.46 | 4.24 | 4.40 | 4.40 | -2.44% | 8,518 |
| Apr 13, 2026 | 4.51 | 4.51 | 4.33 | 4.51 | 4.51 | -0.22% | 1,659 |
| Apr 10, 2026 | 4.52 | 4.52 | 4.36 | 4.52 | 4.52 | 0.22% | 3,704 |
| Apr 9, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | - | 954 |
| Apr 8, 2026 | 4.38 | 4.60 | 4.38 | 4.51 | 4.51 | 2.97% | 2,743 |
| Apr 7, 2026 | 4.42 | 4.50 | 4.36 | 4.38 | 4.38 | -0.90% | 2,131 |
| Apr 2, 2026 | 4.40 | 4.45 | 4.40 | 4.42 | 4.42 | -2.86% | 5,499 |
| Apr 1, 2026 | 4.75 | 4.75 | 4.54 | 4.55 | 4.55 | -2.99% | 2,948 |
| Mar 31, 2026 | 4.60 | 4.69 | 4.49 | 4.69 | 4.69 | - | 1,651 |
| Mar 30, 2026 | 4.61 | 4.69 | 4.61 | 4.69 | 4.69 | 1.74% | 2,911 |
| Mar 27, 2026 | 4.80 | 4.80 | 4.38 | 4.61 | 4.61 | -1.28% | 1,829 |
| Mar 26, 2026 | 4.35 | 4.67 | 4.35 | 4.67 | 4.67 | 7.36% | 5,566 |
| Mar 25, 2026 | 4.28 | 4.45 | 4.15 | 4.35 | 4.35 | 3.57% | 3,842 |
| Mar 24, 2026 | 4.31 | 4.37 | 4.20 | 4.20 | 4.20 | -2.55% | 4,579 |
| Mar 23, 2026 | 4.37 | 4.37 | 4.24 | 4.31 | 4.31 | -1.37% | 12,520 |
| Mar 20, 2026 | 4.44 | 4.44 | 4.35 | 4.37 | 4.37 | -2.67% | 4,442 |
| Mar 19, 2026 | 4.54 | 4.54 | 4.44 | 4.49 | 4.49 | -0.88% | 2,853 |
| Mar 18, 2026 | 4.71 | 4.75 | 4.53 | 4.53 | 4.53 | -3.62% | 2,061 |
| Mar 16, 2026 | 4.64 | 4.74 | 4.53 | 4.70 | 4.70 | -1.47% | 2,715 |
| Mar 13, 2026 | 4.78 | 4.78 | 4.54 | 4.77 | 4.77 | -0.63% | 1,598 |
| Mar 12, 2026 | 4.61 | 4.80 | 4.61 | 4.80 | 4.80 | 2.56% | 2,879 |
| Mar 11, 2026 | 4.79 | 4.80 | 4.63 | 4.68 | 4.68 | -2.70% | 1,936 |
| Mar 10, 2026 | 4.80 | 4.91 | 4.80 | 4.81 | 4.81 | -2.04% | 2,008 |
| Mar 9, 2026 | 4.76 | 4.91 | 4.60 | 4.91 | 4.91 | 2.72% | 5,904 |
| Mar 6, 2026 | 4.71 | 4.86 | 4.71 | 4.78 | 4.78 | 1.70% | 261 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | -2.08% | 6,571 |
| Mar 4, 2026 | 4.62 | 4.80 | 4.54 | 4.80 | 4.80 | 3.67% | 6,572 |
| Mar 3, 2026 | 4.63 | 4.71 | 4.55 | 4.63 | 4.63 | 0.22% | 3,039 |
| Mar 2, 2026 | 4.84 | 4.84 | 4.54 | 4.62 | 4.62 | -4.55% | 2,696 |
| Feb 27, 2026 | 4.59 | 4.85 | 4.59 | 4.84 | 4.84 | 5.68% | 1,952 |
| Feb 26, 2026 | 4.59 | 4.70 | 4.57 | 4.58 | 4.58 | -0.43% | 3,033 |
| Feb 25, 2026 | 4.75 | 4.82 | 4.60 | 4.60 | 4.60 | -2.95% | 3,342 |
| Feb 24, 2026 | 4.83 | 5.06 | 4.74 | 4.74 | 4.74 | -1.86% | 2,793 |
| Feb 23, 2026 | 4.81 | 4.92 | 4.80 | 4.83 | 4.83 | -3.40% | 1,888 |
| Feb 20, 2026 | 5.10 | 5.10 | 4.85 | 5.00 | 5.00 | -0.79% | 3,751 |
| Feb 19, 2026 | 5.00 | 5.08 | 4.85 | 5.04 | 5.04 | -1.95% | 1,160 |
| Feb 18, 2026 | 4.97 | 5.14 | 4.95 | 5.14 | 5.14 | 2.80% | 2,090 |
| Feb 17, 2026 | 4.95 | 5.08 | 4.95 | 5.00 | 5.00 | - | 2,924 |
| Feb 16, 2026 | 4.96 | 5.04 | 4.95 | 5.00 | 5.00 | 1.01% | 1,637 |
| Feb 13, 2026 | 5.06 | 5.06 | 4.75 | 4.95 | 4.95 | -1.00% | 3,979 |
| Feb 12, 2026 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 2,362 |
| Feb 11, 2026 | 4.94 | 5.00 | 4.93 | 5.00 | 5.00 | 1.63% | 3,256 |
| Feb 10, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | 0.20% | 1,036 |
| Feb 9, 2026 | 4.89 | 5.00 | 4.81 | 4.91 | 4.91 | 0.41% | 2,176 |
| Feb 6, 2026 | 5.02 | 5.04 | 4.76 | 4.89 | 4.89 | -2.59% | 3,543 |
| Feb 5, 2026 | 4.95 | 5.18 | 4.90 | 5.02 | 5.02 | 3.29% | 3,909 |
| Feb 4, 2026 | 4.80 | 4.99 | 4.62 | 4.86 | 4.86 | 1.25% | 2,854 |
| Feb 3, 2026 | 4.75 | 4.90 | 4.60 | 4.80 | 4.80 | 1.05% | 2,821 |
| Feb 2, 2026 | 4.80 | 4.80 | 4.67 | 4.75 | 4.75 | -1.04% | 4,736 |
| Jan 30, 2026 | 5.08 | 5.08 | 4.71 | 4.80 | 4.80 | -1.44% | 367 |
| Jan 29, 2026 | 4.97 | 5.02 | 4.79 | 4.87 | 4.87 | -0.61% | 5,440 |
| Jan 28, 2026 | 5.00 | 5.00 | 4.79 | 4.90 | 4.90 | -2.39% | 4,546 |
| Jan 27, 2026 | 5.08 | 5.08 | 4.78 | 5.02 | 5.02 | -1.18% | 5,686 |
| Jan 26, 2026 | 4.98 | 5.08 | 4.97 | 5.08 | 5.08 | 2.21% | 7,757 |
| Jan 23, 2026 | 4.92 | 4.97 | 4.82 | 4.97 | 4.97 | 1.22% | 6,635 |
| Jan 22, 2026 | 5.00 | 5.00 | 4.81 | 4.91 | 4.91 | 2.94% | 3,929 |
| Jan 21, 2026 | 4.78 | 4.78 | 4.68 | 4.77 | 4.77 | -0.21% | 4,889 |
| Jan 20, 2026 | 4.95 | 5.04 | 4.71 | 4.78 | 4.78 | -5.53% | 7,293 |
| Jan 19, 2026 | 5.06 | 5.14 | 4.84 | 5.06 | 5.06 | -2.32% | 17,910 |
| Jan 16, 2026 | 5.16 | 5.22 | 5.04 | 5.18 | 5.18 | 0.39% | 3,370 |
| Jan 15, 2026 | 5.44 | 5.44 | 5.14 | 5.16 | 5.16 | -5.49% | 9,830 |
| Jan 14, 2026 | 5.42 | 5.48 | 5.36 | 5.46 | 5.46 | 0.74% | 7,343 |
| Jan 13, 2026 | 5.50 | 5.72 | 5.30 | 5.42 | 5.42 | - | 6,745 |
| Jan 12, 2026 | 5.22 | 5.48 | 5.22 | 5.42 | 5.42 | 3.83% | 4,176 |
| Jan 9, 2026 | 5.20 | 5.30 | 5.20 | 5.22 | 5.22 | 0.38% | 1,329 |
| Jan 8, 2026 | 5.28 | 5.28 | 4.95 | 5.20 | 5.20 | -1.89% | 6,738 |
| Jan 7, 2026 | 4.87 | 5.30 | 4.87 | 5.30 | 5.30 | 9.05% | 8,327 |
| Jan 5, 2026 | 4.80 | 4.90 | 4.80 | 4.86 | 4.86 | 2.32% | 6,892 |
| Jan 2, 2026 | 4.39 | 4.75 | 4.39 | 4.75 | 4.75 | 8.94% | 15,180 |
| Dec 30, 2025 | 4.22 | 4.38 | 4.18 | 4.36 | 4.36 | 2.59% | 12,778 |
| Dec 29, 2025 | 4.27 | 4.32 | 4.18 | 4.25 | 4.25 | -0.47% | 15,036 |
| Dec 23, 2025 | 4.28 | 4.36 | 4.25 | 4.27 | 4.27 | -0.23% | 10,807 |
| Dec 22, 2025 | 4.35 | 4.35 | 4.22 | 4.28 | 4.28 | -2.73% | 8,873 |
| Dec 19, 2025 | 4.50 | 4.55 | 4.25 | 4.40 | 4.40 | - | 12,572 |
| Dec 18, 2025 | 4.36 | 4.48 | 4.36 | 4.40 | 4.40 | 0.92% | 713 |
| Dec 17, 2025 | 4.34 | 4.43 | 4.20 | 4.36 | 4.36 | 2.59% | 4,371 |
| Dec 16, 2025 | 4.25 | 4.35 | 4.24 | 4.25 | 4.25 | - | 8,457 |
| Dec 15, 2025 | 4.30 | 4.30 | 4.11 | 4.25 | 4.25 | -1.85% | 8,000 |
| Dec 12, 2025 | 4.47 | 4.50 | 4.10 | 4.33 | 4.33 | -2.91% | 17,666 |
| Dec 11, 2025 | 4.45 | 4.50 | 4.40 | 4.46 | 4.46 | 0.22% | 5,679 |
| Dec 10, 2025 | 4.45 | 4.45 | 4.34 | 4.45 | 4.45 | -0.22% | 1,843 |
| Dec 9, 2025 | 4.59 | 4.63 | 4.46 | 4.46 | 4.46 | - | 1,501 |
| Dec 8, 2025 | 4.70 | 4.70 | 4.46 | 4.46 | 4.46 | -5.11% | 2,522 |
| Dec 5, 2025 | 4.65 | 4.70 | 4.64 | 4.70 | 4.70 | 1.29% | 2,271 |
| 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 |