Metsä Board Oyj (HEL:METSB)
Finland
· Delayed Price · Currency is EUR 2.980
-0.046 (-1.52%)
At close: Dec 5, 2025
Metsä Board Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.02 | 3.04 | 2.96 | 2.98 | 2.98 | -1.52% | 252,723 |
| Dec 4, 2025 | 2.97 | 3.04 | 2.96 | 3.03 | 3.03 | 2.72% | 455,728 |
| Dec 3, 2025 | 2.92 | 3.00 | 2.92 | 2.95 | 2.95 | 0.61% | 608,216 |
| Dec 2, 2025 | 2.96 | 2.96 | 2.90 | 2.93 | 2.93 | -1.01% | 323,899 |
| Dec 1, 2025 | 2.98 | 2.98 | 2.92 | 2.96 | 2.96 | -0.74% | 249,045 |
| Nov 28, 2025 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | -0.13% | 187,869 |
| Nov 27, 2025 | 2.95 | 3.00 | 2.93 | 2.98 | 2.98 | 1.02% | 286,716 |
| Nov 26, 2025 | 2.91 | 2.96 | 2.87 | 2.95 | 2.95 | 1.23% | 416,785 |
| Nov 25, 2025 | 2.83 | 2.95 | 2.77 | 2.92 | 2.92 | 3.11% | 515,297 |
| Nov 24, 2025 | 2.82 | 2.85 | 2.78 | 2.83 | 2.83 | 0.93% | 396,668 |
| Nov 21, 2025 | 2.72 | 2.81 | 2.72 | 2.80 | 2.80 | 1.89% | 314,554 |
| Nov 20, 2025 | 2.79 | 2.80 | 2.73 | 2.75 | 2.75 | -0.51% | 399,478 |
| Nov 19, 2025 | 2.72 | 2.79 | 2.71 | 2.77 | 2.77 | 1.32% | 282,976 |
| Nov 18, 2025 | 2.77 | 2.78 | 2.71 | 2.73 | 2.73 | -2.71% | 378,318 |
| Nov 17, 2025 | 2.85 | 2.86 | 2.80 | 2.81 | 2.81 | -1.41% | 282,726 |
| Nov 14, 2025 | 2.89 | 2.93 | 2.82 | 2.85 | 2.85 | -1.86% | 472,463 |
| Nov 13, 2025 | 2.91 | 2.96 | 2.89 | 2.90 | 2.90 | -0.48% | 327,973 |
| Nov 12, 2025 | 2.95 | 2.96 | 2.91 | 2.91 | 2.91 | -1.15% | 211,601 |
| Nov 11, 2025 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 2.43% | 251,332 |
| Nov 10, 2025 | 2.89 | 2.94 | 2.87 | 2.88 | 2.88 | 0.07% | 260,276 |
| Nov 7, 2025 | 2.82 | 2.89 | 2.80 | 2.88 | 2.88 | 1.91% | 866,338 |
| Nov 6, 2025 | 2.87 | 2.88 | 2.81 | 2.82 | 2.82 | -1.26% | 399,594 |
| Nov 5, 2025 | 2.83 | 2.89 | 2.82 | 2.86 | 2.86 | 0.28% | 274,860 |
| Nov 4, 2025 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | -1.45% | 406,232 |
| Nov 3, 2025 | 2.94 | 2.98 | 2.89 | 2.89 | 2.89 | -1.70% | 304,932 |
| Oct 31, 2025 | 2.95 | 3.00 | 2.94 | 2.94 | 2.94 | -0.41% | 363,141 |
| Oct 30, 2025 | 2.95 | 2.96 | 2.91 | 2.95 | 2.95 | -0.27% | 350,304 |
| Oct 29, 2025 | 3.04 | 3.09 | 2.95 | 2.96 | 2.96 | -2.24% | 538,379 |
| Oct 28, 2025 | 3.01 | 3.06 | 2.98 | 3.03 | 3.03 | 0.60% | 606,823 |
| Oct 27, 2025 | 3.05 | 3.06 | 2.97 | 3.01 | 3.01 | -0.59% | 509,442 |
| Oct 24, 2025 | 2.91 | 3.03 | 2.91 | 3.03 | 3.03 | 4.48% | 1,054,099 |
| Oct 23, 2025 | 2.67 | 2.91 | 2.67 | 2.90 | 2.90 | 8.86% | 1,968,326 |
| Oct 22, 2025 | 2.61 | 2.72 | 2.59 | 2.66 | 2.66 | 2.23% | 694,701 |
| Oct 21, 2025 | 2.61 | 2.62 | 2.57 | 2.61 | 2.61 | -0.08% | 466,816 |
| Oct 20, 2025 | 2.61 | 2.62 | 2.56 | 2.61 | 2.61 | -0.15% | 516,025 |
| Oct 17, 2025 | 2.61 | 2.63 | 2.57 | 2.61 | 2.61 | -0.68% | 647,742 |
| Oct 16, 2025 | 2.65 | 2.68 | 2.61 | 2.63 | 2.63 | -1.28% | 577,967 |
| Oct 15, 2025 | 2.70 | 2.75 | 2.66 | 2.66 | 2.66 | -0.60% | 629,737 |
| Oct 14, 2025 | 2.72 | 2.75 | 2.68 | 2.68 | 2.68 | -2.12% | 700,281 |
| Oct 13, 2025 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 1.41% | 374,901 |
| Oct 10, 2025 | 2.81 | 2.83 | 2.70 | 2.70 | 2.70 | -4.26% | 952,716 |
| Oct 9, 2025 | 2.82 | 2.87 | 2.81 | 2.82 | 2.82 | - | 542,763 |
| Oct 8, 2025 | 2.81 | 2.85 | 2.76 | 2.82 | 2.82 | - | 704,859 |
| Oct 7, 2025 | 2.87 | 2.90 | 2.82 | 2.82 | 2.82 | -1.88% | 602,684 |
| Oct 6, 2025 | 3.05 | 3.05 | 2.81 | 2.87 | 2.87 | -5.65% | 1,819,692 |
| Oct 3, 2025 | 3.03 | 3.09 | 3.02 | 3.05 | 3.05 | 0.53% | 361,036 |
| Oct 2, 2025 | 3.06 | 3.11 | 3.01 | 3.03 | 3.03 | -0.66% | 527,503 |
| Oct 1, 2025 | 3.00 | 3.13 | 3.00 | 3.05 | 3.05 | 1.80% | 931,928 |
| Sep 30, 2025 | 3.02 | 3.03 | 2.97 | 3.00 | 3.00 | -0.73% | 596,226 |
| Sep 29, 2025 | 3.00 | 3.07 | 2.99 | 3.02 | 3.02 | 1.21% | 514,933 |
| Sep 26, 2025 | 2.95 | 2.99 | 2.95 | 2.98 | 2.98 | 0.88% | 440,624 |
| Sep 25, 2025 | 3.06 | 3.10 | 2.94 | 2.96 | 2.96 | -3.65% | 904,033 |
| Sep 24, 2025 | 3.10 | 3.10 | 3.02 | 3.07 | 3.07 | -0.97% | 596,586 |
| Sep 23, 2025 | 3.07 | 3.13 | 3.06 | 3.10 | 3.10 | 0.98% | 591,970 |
| Sep 22, 2025 | 3.02 | 3.09 | 3.01 | 3.07 | 3.07 | 1.79% | 513,067 |
| Sep 19, 2025 | 3.01 | 3.07 | 3.00 | 3.01 | 3.01 | 0.07% | 930,184 |
| Sep 18, 2025 | 3.10 | 3.11 | 3.01 | 3.01 | 3.01 | -3.15% | 1,077,598 |
| Sep 17, 2025 | 3.14 | 3.18 | 3.09 | 3.11 | 3.11 | -0.32% | 446,913 |
| Sep 16, 2025 | 3.09 | 3.20 | 3.07 | 3.12 | 3.12 | 1.30% | 829,928 |
| Sep 15, 2025 | 3.09 | 3.17 | 3.08 | 3.08 | 3.08 | -0.06% | 464,415 |
| Sep 12, 2025 | 3.09 | 3.12 | 3.07 | 3.08 | 3.08 | 0.39% | 229,469 |
| Sep 11, 2025 | 3.08 | 3.09 | 3.04 | 3.07 | 3.07 | - | 490,979 |
| Sep 10, 2025 | 3.15 | 3.17 | 3.06 | 3.07 | 3.07 | -2.54% | 1,067,291 |
| Sep 9, 2025 | 3.20 | 3.25 | 3.15 | 3.15 | 3.15 | -1.25% | 387,498 |
| Sep 8, 2025 | 3.17 | 3.21 | 3.14 | 3.19 | 3.19 | 0.57% | 302,723 |
| Sep 5, 2025 | 3.18 | 3.23 | 3.16 | 3.17 | 3.17 | 1.21% | 360,901 |
| Sep 4, 2025 | 3.16 | 3.23 | 3.12 | 3.13 | 3.13 | -0.82% | 371,160 |
| Sep 3, 2025 | 3.16 | 3.23 | 3.11 | 3.16 | 3.16 | 0.57% | 412,329 |
| Sep 2, 2025 | 3.25 | 3.27 | 3.12 | 3.14 | 3.14 | -2.18% | 578,489 |
| Sep 1, 2025 | 3.14 | 3.27 | 3.14 | 3.21 | 3.21 | 2.49% | 473,796 |
| Aug 29, 2025 | 3.18 | 3.19 | 3.13 | 3.13 | 3.13 | -0.95% | 506,302 |
| Aug 28, 2025 | 3.22 | 3.29 | 3.16 | 3.16 | 3.16 | -1.62% | 402,560 |
| Aug 27, 2025 | 3.32 | 3.33 | 3.21 | 3.22 | 3.22 | -3.07% | 371,691 |
| Aug 26, 2025 | 3.35 | 3.38 | 3.32 | 3.32 | 3.32 | -1.07% | 261,936 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.35 | 3.35 | 3.35 | -3.62% | 791,667 |
| Aug 22, 2025 | 3.27 | 3.50 | 3.27 | 3.48 | 3.48 | 7.01% | 845,372 |
| Aug 21, 2025 | 3.25 | 3.26 | 3.17 | 3.25 | 3.25 | 0.12% | 408,978 |
| Aug 20, 2025 | 3.27 | 3.27 | 3.21 | 3.25 | 3.25 | -0.37% | 211,867 |
| Aug 19, 2025 | 3.17 | 3.27 | 3.17 | 3.26 | 3.26 | 3.23% | 461,978 |
| Aug 18, 2025 | 3.23 | 3.24 | 3.14 | 3.16 | 3.16 | -1.93% | 320,877 |
| Aug 15, 2025 | 3.19 | 3.28 | 3.19 | 3.22 | 3.22 | 1.83% | 238,506 |
| Aug 14, 2025 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -3.95% | 248,302 |
| Aug 13, 2025 | 3.21 | 3.30 | 3.20 | 3.29 | 3.29 | 2.24% | 286,123 |
| Aug 12, 2025 | 3.17 | 3.24 | 3.16 | 3.22 | 3.22 | 1.45% | 169,205 |
| Aug 11, 2025 | 3.27 | 3.29 | 3.17 | 3.17 | 3.17 | -3.00% | 224,250 |
| Aug 8, 2025 | 3.23 | 3.30 | 3.23 | 3.27 | 3.27 | 1.80% | 308,050 |
| Aug 7, 2025 | 3.19 | 3.28 | 3.19 | 3.21 | 3.21 | 1.32% | 482,510 |
| Aug 6, 2025 | 3.07 | 3.21 | 3.06 | 3.17 | 3.17 | 3.19% | 991,813 |
| Aug 5, 2025 | 3.02 | 3.08 | 2.97 | 3.07 | 3.07 | 2.40% | 601,739 |
| Aug 4, 2025 | 3.03 | 3.07 | 2.99 | 3.00 | 3.00 | -0.92% | 615,857 |
| Aug 1, 2025 | 3.11 | 3.18 | 2.96 | 3.03 | 3.03 | -6.31% | 1,269,740 |
| Jul 31, 2025 | 3.25 | 3.37 | 3.17 | 3.23 | 3.23 | 1.76% | 1,578,848 |
| Jul 30, 2025 | 3.15 | 3.19 | 3.13 | 3.18 | 3.18 | 1.02% | 378,454 |
| Jul 29, 2025 | 3.30 | 3.35 | 3.14 | 3.15 | 3.15 | -6.42% | 712,722 |
| Jul 28, 2025 | 3.46 | 3.48 | 3.34 | 3.36 | 3.36 | -1.58% | 266,454 |
| Jul 25, 2025 | 3.32 | 3.43 | 3.29 | 3.42 | 3.42 | 3.02% | 430,616 |
| Jul 24, 2025 | 3.30 | 3.37 | 3.24 | 3.32 | 3.32 | 0.73% | 453,292 |
| Jul 23, 2025 | 3.18 | 3.32 | 3.18 | 3.29 | 3.29 | 4.38% | 457,129 |
| Jul 22, 2025 | 3.19 | 3.20 | 3.13 | 3.15 | 3.15 | -1.13% | 361,509 |
| Jul 21, 2025 | 3.13 | 3.22 | 3.13 | 3.19 | 3.19 | 2.11% | 342,857 |