Helsinki - Delayed Quote EUR

Metsä Board Oyj (METSA.HE)

Compare
5.52 -0.06 (-1.08%)
At close: December 23 at 6:29:53 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 23, 2024 5.50 5.58 5.40 5.52 5.52 3,166
Dec 20, 2024 5.64 5.66 5.56 5.58 5.58 1,236
Dec 19, 2024 5.70 5.70 5.54 5.66 5.66 2,659
Dec 18, 2024 5.72 5.74 5.70 5.70 5.70 1,827
Dec 17, 2024 5.88 5.88 5.64 5.70 5.70 1,207
Dec 16, 2024 5.60 5.92 5.60 5.88 5.88 4,157
Dec 13, 2024 5.74 5.88 5.60 5.60 5.60 5,689
Dec 12, 2024 6.00 6.04 5.72 5.74 5.74 1,492
Dec 11, 2024 6.20 6.20 5.94 6.00 6.00 2,119
Dec 10, 2024 6.36 6.36 6.20 6.20 6.20 779
Dec 9, 2024 6.36 6.48 6.18 6.36 6.36 2,285
Dec 5, 2024 6.30 6.66 6.30 6.36 6.36 1,894
Dec 4, 2024 6.10 6.80 6.02 6.30 6.30 2,442
Dec 3, 2024 6.26 6.28 6.10 6.10 6.10 4,184
Dec 2, 2024 5.98 6.50 5.98 6.24 6.24 1,248
Nov 29, 2024 6.04 6.26 5.96 5.98 5.98 1,012
Nov 28, 2024 6.24 6.26 6.00 6.04 6.04 614
Nov 27, 2024 6.26 6.26 6.06 6.26 6.26 1,721
Nov 26, 2024 7.40 7.40 6.06 6.28 6.28 980
Nov 25, 2024 6.00 6.32 6.00 6.32 6.32 1,961
Nov 22, 2024 6.00 6.00 5.94 6.00 6.00 1,221
Nov 21, 2024 6.00 6.00 5.90 5.94 5.94 1,092
Nov 20, 2024 6.00 6.02 5.86 5.90 5.90 1,815
Nov 19, 2024 6.00 6.10 6.00 6.02 6.02 2,989
Nov 18, 2024 6.10 6.20 6.08 6.08 6.08 2,476
Nov 15, 2024 6.22 6.30 6.16 6.28 6.28 1,631
Nov 14, 2024 6.16 6.30 6.16 6.22 6.22 1,594
Nov 13, 2024 6.12 6.26 6.12 6.16 6.16 850
Nov 12, 2024 6.36 6.36 6.26 6.28 6.28 2,173
Nov 11, 2024 6.34 6.36 6.28 6.34 6.34 1,694
Nov 8, 2024 6.42 6.42 6.30 6.34 6.34 1,783
Nov 7, 2024 6.36 6.48 6.36 6.42 6.42 749
Nov 6, 2024 6.42 6.50 6.30 6.40 6.40 3,010
Nov 5, 2024 6.58 6.70 6.58 6.60 6.60 1,531
Nov 4, 2024 6.68 6.82 6.54 6.66 6.66 1,409
Nov 1, 2024 6.76 6.76 6.68 6.68 6.68 391
Oct 31, 2024 6.54 6.64 6.50 6.64 6.64 1,366
Oct 30, 2024 6.84 6.84 6.44 6.66 6.66 5,572
Oct 29, 2024 6.66 6.86 6.52 6.86 6.86 5,514
Oct 28, 2024 6.82 6.88 6.58 6.74 6.74 6,617
Oct 25, 2024 7.10 7.10 6.80 6.82 6.82 4,266
Oct 24, 2024 7.40 7.42 7.02 7.14 7.14 3,498
Oct 23, 2024 7.26 7.40 7.22 7.40 7.40 230
Oct 22, 2024 7.10 7.26 7.10 7.22 7.22 1,176
Oct 21, 2024 7.20 7.22 7.10 7.10 7.10 1,709
Oct 18, 2024 7.26 7.40 7.22 7.22 7.22 649
Oct 17, 2024 7.32 7.32 7.20 7.26 7.26 981
Oct 16, 2024 7.46 7.46 7.22 7.32 7.32 2,145
Oct 15, 2024 7.60 7.60 7.40 7.42 7.42 1,920
Oct 14, 2024 7.66 7.74 7.56 7.66 7.66 1,098
Oct 11, 2024 7.50 7.72 7.50 7.66 7.66 1,229
Oct 10, 2024 7.66 7.66 7.58 7.58 7.58 293
Oct 9, 2024 7.56 7.66 7.54 7.66 7.66 686
Oct 8, 2024 7.80 7.80 7.48 7.56 7.56 3,149
Oct 7, 2024 7.80 7.82 7.74 7.82 7.82 872
Oct 4, 2024 7.78 7.84 7.68 7.72 7.72 1,035
Oct 3, 2024 7.72 7.84 7.70 7.70 7.70 1,767
Oct 2, 2024 7.76 7.84 7.62 7.70 7.70 1,114
Oct 1, 2024 7.94 7.94 7.68 7.76 7.76 4,179
Sep 30, 2024 7.98 7.98 7.84 7.84 7.84 1,148
Sep 27, 2024 7.94 8.14 7.94 7.98 7.98 1,635
Sep 26, 2024 7.98 8.18 7.98 7.98 7.98 996
Sep 25, 2024 8.00 8.00 7.86 7.86 7.86 812
Sep 24, 2024 7.84 7.90 7.84 7.88 7.88 2,356
Sep 23, 2024 7.88 7.90 7.82 7.90 7.90 478
Sep 20, 2024 8.10 8.12 7.92 7.92 7.92 745
Sep 19, 2024 8.00 8.28 8.00 8.10 8.10 1,058
Sep 18, 2024 7.80 7.94 7.80 7.94 7.94 318
Sep 17, 2024 7.88 8.08 7.88 7.98 7.98 914
Sep 16, 2024 8.02 8.02 7.88 7.88 7.88 2,910
Sep 13, 2024 8.08 8.08 7.90 8.00 8.00 639
Sep 12, 2024 7.90 7.98 7.80 7.88 7.88 749
Sep 11, 2024 7.94 8.00 7.90 8.00 8.00 954
Sep 10, 2024 8.00 8.02 7.90 7.94 7.94 1,289
Sep 9, 2024 7.98 8.04 7.80 7.98 7.98 1,681
Sep 6, 2024 7.98 7.98 7.90 7.96 7.96 531
Sep 5, 2024 8.10 8.10 7.96 7.98 7.98 813
Sep 4, 2024 7.90 7.96 7.90 7.96 7.96 1,164
Sep 3, 2024 8.10 8.10 7.90 8.08 8.08 1,864
Sep 2, 2024 8.00 8.08 7.94 8.08 8.08 1,200
Aug 30, 2024 8.18 8.18 7.96 7.98 7.98 1,843
Aug 29, 2024 7.80 8.06 7.80 7.96 7.96 378
Aug 28, 2024 8.04 8.04 7.78 7.80 7.80 1,432
Aug 27, 2024 7.84 8.00 7.82 8.00 8.00 1,988
Aug 26, 2024 7.86 7.90 7.82 7.84 7.84 2,995
Aug 23, 2024 7.78 7.96 7.78 7.88 7.88 1,446
Aug 22, 2024 8.16 8.16 7.96 7.96 7.96 1,002
Aug 21, 2024 7.94 8.16 7.94 8.16 8.16 1,019
Aug 20, 2024 7.94 7.96 7.88 7.92 7.92 2,249
Aug 19, 2024 7.90 7.94 7.88 7.88 7.88 738
Aug 16, 2024 7.76 7.90 7.76 7.84 7.84 252
Aug 15, 2024 7.76 7.94 7.74 7.74 7.74 1,541
Aug 14, 2024 7.98 7.98 7.74 7.80 7.80 479
Aug 13, 2024 7.88 7.88 7.74 7.74 7.74 2,726
Aug 12, 2024 7.76 7.98 7.76 7.90 7.90 1,350
Aug 9, 2024 7.94 7.94 7.72 7.74 7.74 1,428
Aug 8, 2024 7.90 7.94 7.90 7.94 7.94 428
Aug 7, 2024 7.88 8.06 7.88 7.90 7.90 514
Aug 6, 2024 7.82 8.06 7.82 7.88 7.88 1,331
Aug 5, 2024 7.92 7.92 7.56 7.82 7.82 2,466
Aug 2, 2024 8.06 8.06 7.80 7.94 7.94 4,665
Aug 1, 2024 8.30 8.30 8.02 8.04 8.04 2,585
Jul 31, 2024 8.30 8.40 8.28 8.28 8.28 853
Jul 30, 2024 8.24 8.26 8.04 8.26 8.26 688
Jul 29, 2024 8.22 8.28 8.10 8.24 8.24 822
Jul 26, 2024 8.10 8.52 8.10 8.10 8.10 706
Jul 25, 2024 8.16 8.22 8.10 8.10 8.10 286
Jul 24, 2024 8.52 8.52 8.14 8.18 8.18 1,383
Jul 23, 2024 8.60 8.60 8.40 8.50 8.50 423
Jul 22, 2024 8.38 8.58 8.30 8.38 8.38 707
Jul 19, 2024 8.38 8.38 8.22 8.38 8.38 231
Jul 18, 2024 8.16 8.38 8.16 8.38 8.38 1,291
Jul 17, 2024 8.14 8.38 8.14 8.16 8.16 721
Jul 16, 2024 8.34 8.34 8.20 8.24 8.24 268
Jul 15, 2024 8.08 8.34 8.08 8.24 8.24 720
Jul 12, 2024 8.08 8.26 8.08 8.26 8.26 1,067
Jul 11, 2024 8.00 8.18 8.00 8.08 8.08 484
Jul 10, 2024 8.14 8.14 8.00 8.00 8.00 1,081
Jul 9, 2024 8.02 8.26 8.02 8.14 8.14 797
Jul 8, 2024 8.26 8.26 8.20 8.20 8.20 350
Jul 5, 2024 8.50 8.50 8.22 8.28 8.28 930
Jul 4, 2024 8.32 8.38 8.32 8.32 8.32 556
Jul 3, 2024 8.48 8.48 8.22 8.32 8.32 335
Jul 2, 2024 8.50 8.50 8.22 8.38 8.38 319
Jul 1, 2024 8.66 8.66 8.42 8.50 8.50 3,170
Jun 28, 2024 8.52 8.68 8.52 8.68 8.68 1,652
Jun 27, 2024 8.66 8.66 8.52 8.52 8.52 1,754
Jun 26, 2024 8.48 8.66 8.46 8.66 8.66 1,454
Jun 25, 2024 8.60 8.60 8.36 8.46 8.46 1,051
Jun 24, 2024 8.48 8.68 8.40 8.62 8.62 1,994
Jun 20, 2024 8.66 8.66 8.44 8.50 8.50 1,617
Jun 19, 2024 8.48 8.48 8.34 8.34 8.34 774
Jun 18, 2024 8.48 8.48 8.34 8.48 8.48 1,620
Jun 17, 2024 8.24 8.32 8.16 8.16 8.16 2,011
Jun 14, 2024 8.20 8.26 8.14 8.24 8.24 1,477
Jun 13, 2024 8.24 8.24 8.12 8.12 8.12 1,562
Jun 12, 2024 8.16 8.28 8.16 8.20 8.20 265
Jun 11, 2024 8.40 8.40 8.20 8.20 8.20 1,688
Jun 10, 2024 8.58 8.60 8.26 8.32 8.32 5,408
Jun 7, 2024 8.90 8.90 8.56 8.56 8.56 2,661
Jun 6, 2024 8.82 8.94 8.78 8.82 8.82 1,992
Jun 5, 2024 8.66 8.82 8.60 8.72 8.72 1,045
Jun 4, 2024 8.94 8.94 8.54 8.64 8.64 2,733
Jun 3, 2024 8.84 9.12 8.64 8.92 8.92 4,778
May 31, 2024 8.54 8.62 8.52 8.52 8.52 675
May 30, 2024 8.72 8.72 8.36 8.52 8.52 1,621
May 29, 2024 8.70 8.72 8.50 8.72 8.72 954
May 28, 2024 8.80 8.86 8.72 8.72 8.72 1,570
May 27, 2024 8.78 8.80 8.54 8.80 8.80 1,341
May 24, 2024 8.72 8.80 8.58 8.80 8.80 860
May 23, 2024 8.70 8.86 8.58 8.72 8.72 2,024
May 22, 2024 8.68 8.70 8.64 8.68 8.68 1,634
May 21, 2024 8.68 8.88 8.52 8.68 8.68 2,949
May 20, 2024 8.22 8.68 8.22 8.68 8.68 9,147
May 17, 2024 8.14 8.14 8.10 8.10 8.10 2,016
May 16, 2024 8.20 8.22 8.14 8.14 8.14 2,411
May 15, 2024 8.10 8.40 8.10 8.18 8.18 6,401
May 14, 2024 8.10 8.10 7.92 8.00 8.00 2,565
May 13, 2024 7.90 7.90 7.78 7.90 7.90 4,546
May 10, 2024 7.96 8.20 7.90 7.90 7.90 1,527
May 8, 2024 7.82 8.00 7.82 7.90 7.90 3,668
May 7, 2024 7.90 7.90 7.76 7.82 7.82 3,722
May 6, 2024 7.90 7.90 7.80 7.84 7.84 1,025
May 3, 2024 7.88 7.98 7.80 7.90 7.90 427
May 2, 2024 7.88 7.88 7.80 7.88 7.88 1,620
Apr 30, 2024 7.90 7.94 7.88 7.88 7.88 2,169
Apr 29, 2024 8.10 8.20 7.94 8.00 8.00 2,165
Apr 26, 2024 8.14 8.20 8.00 8.00 8.00 1,155
Apr 25, 2024 8.28 8.48 8.14 8.14 8.14 1,970
Apr 24, 2024 8.28 8.28 8.10 8.28 8.28 491
Apr 23, 2024 8.38 8.38 8.10 8.28 8.28 464
Apr 22, 2024 8.80 8.80 8.16 8.30 8.30 1,543
Apr 19, 2024 8.00 8.18 7.96 8.18 8.18 1,866
Apr 18, 2024 8.10 8.10 7.98 8.00 8.00 2,175
Apr 17, 2024 8.20 8.20 8.00 8.00 8.00 1,534
Apr 16, 2024 8.30 8.34 8.00 8.20 8.20 2,012
Apr 15, 2024 8.50 8.52 8.20 8.20 8.20 1,020
Apr 12, 2024 8.22 8.50 8.22 8.50 8.50 1,448
Apr 11, 2024 8.40 8.50 8.22 8.22 8.22 833
Apr 10, 2024 8.30 8.40 8.30 8.40 8.40 801
Apr 9, 2024 8.36 8.36 8.16 8.30 8.30 586
Apr 8, 2024 8.48 8.48 8.20 8.36 8.36 985
Apr 5, 2024 8.20 8.42 8.20 8.42 8.42 1,667
Apr 4, 2024 8.02 8.34 8.02 8.18 8.18 9,656
Apr 3, 2024 8.04 8.36 8.04 8.24 8.24 655
Apr 2, 2024 8.16 8.16 8.00 8.14 8.14 1,349
Mar 28, 2024 8.16 8.16 7.96 8.16 8.16 748
Mar 27, 2024 0.25 Dividend
Mar 27, 2024 8.42 8.42 7.98 8.16 8.16 1,365
Mar 26, 2024 8.42 8.56 8.42 8.42 8.17 2,411
Mar 25, 2024 8.48 8.52 8.24 8.42 8.17 3,562
Mar 22, 2024 8.50 8.56 8.42 8.48 8.23 728
Mar 21, 2024 8.56 8.62 8.46 8.46 8.21 1,100
Mar 20, 2024 8.50 8.50 8.22 8.40 8.15 382
Mar 19, 2024 8.20 8.58 7.92 8.22 7.98 1,320
Mar 18, 2024 8.06 8.30 8.04 8.18 7.94 732
Mar 15, 2024 8.24 8.26 7.90 8.06 7.82 2,742
Mar 14, 2024 8.16 8.26 8.06 8.24 8.00 2,092
Mar 13, 2024 8.00 8.26 8.00 8.16 7.92 1,192
Mar 12, 2024 8.14 8.22 8.00 8.00 7.76 857
Mar 11, 2024 8.22 8.22 7.92 8.14 7.90 2,518
Mar 8, 2024 7.74 7.94 7.64 7.92 7.68 2,349
Mar 7, 2024 7.72 7.82 7.72 7.74 7.51 3,447
Mar 6, 2024 8.00 8.00 7.74 7.84 7.61 3,432
Mar 5, 2024 8.00 8.00 7.92 8.00 7.76 1,947
Mar 4, 2024 8.26 8.48 7.70 7.90 7.67 9,244
Mar 1, 2024 8.32 8.36 8.26 8.26 8.01 2,175
Feb 29, 2024 8.34 8.38 8.26 8.26 8.01 2,546
Feb 28, 2024 7.90 8.28 7.90 8.14 7.90 1,335
Feb 27, 2024 8.06 8.16 7.90 7.90 7.67 2,576
Feb 26, 2024 8.30 8.46 7.42 8.04 7.80 6,736
Feb 23, 2024 8.48 8.56 8.26 8.26 8.01 1,691
Feb 22, 2024 8.40 8.48 8.32 8.48 8.23 860
Feb 21, 2024 8.40 8.50 8.28 8.40 8.15 185
Feb 20, 2024 8.40 8.40 8.22 8.40 8.15 1,586
Feb 19, 2024 8.30 8.52 8.30 8.52 8.27 817
Feb 16, 2024 8.26 8.48 8.16 8.48 8.23 748
Feb 15, 2024 8.26 8.26 8.14 8.26 8.01 878
Feb 14, 2024 8.22 8.38 8.02 8.38 8.13 2,268
Feb 13, 2024 8.40 8.40 8.22 8.36 8.11 714
Feb 12, 2024 8.60 8.60 8.34 8.40 8.15 1,264
Feb 9, 2024 8.60 8.62 8.28 8.60 8.34 1,749
Feb 8, 2024 8.52 8.78 8.38 8.60 8.34 5,650
Feb 7, 2024 8.82 8.82 8.50 8.50 8.25 1,779
Feb 6, 2024 8.64 8.80 8.60 8.80 8.54 713
Feb 5, 2024 8.76 8.82 8.64 8.64 8.38 1,488
Feb 2, 2024 8.80 8.86 8.58 8.74 8.48 2,222
Feb 1, 2024 9.22 9.22 8.56 8.80 8.54 4,934
Jan 31, 2024 9.38 9.40 9.20 9.22 8.95 1,012
Jan 30, 2024 9.22 9.40 9.20 9.36 9.08 1,789
Jan 29, 2024 9.32 9.32 9.20 9.22 8.95 2,358
Jan 26, 2024 9.50 9.50 9.30 9.32 9.04 1,762
Jan 25, 2024 9.44 9.60 9.40 9.48 9.20 1,050
Jan 24, 2024 9.30 9.44 9.30 9.30 9.02 735
Jan 23, 2024 9.30 9.48 9.22 9.28 9.00 619
Jan 22, 2024 9.56 9.62 9.20 9.20 8.93 3,665
Jan 19, 2024 9.48 9.60 9.46 9.56 9.28 2,850
Jan 18, 2024 9.40 9.50 9.30 9.46 9.18 4,018
Jan 17, 2024 9.30 9.40 9.10 9.22 8.95 3,490
Jan 16, 2024 9.28 9.50 9.00 9.30 9.02 5,675
Jan 15, 2024 9.30 9.30 9.18 9.26 8.99 5,099
Jan 12, 2024 8.58 9.00 8.58 8.98 8.71 8,628
Jan 11, 2024 8.50 8.52 8.48 8.52 8.27 4,957
Jan 10, 2024 8.66 8.66 8.44 8.50 8.25 2,186
Jan 9, 2024 8.56 8.70 8.56 8.64 8.38 2,590
Jan 8, 2024 8.34 8.76 8.28 8.56 8.31 6,126
Jan 5, 2024 8.28 8.28 8.06 8.24 8.00 4,702
Jan 4, 2024 8.08 8.34 8.08 8.26 8.01 3,338
Jan 3, 2024 8.18 8.26 8.04 8.08 7.84 3,293
Jan 2, 2024 7.80 8.20 7.80 8.18 7.94 6,259
Dec 29, 2023 7.76 7.82 7.76 7.80 7.57 2,903
Dec 28, 2023 7.72 7.76 7.66 7.76 7.53 3,548
Dec 27, 2023 7.70 7.78 7.64 7.72 7.49 13,877

Related Tickers

MYM.F Mayr-Melnhof Karton AG
77.30
+9.18%
 
MYM.DE Mayr-Melnhof Karton AG
77.20
+7.22%
 
SWR.L Smurfit Westrock Plc
4,309.00
+1.51%
 
VID.MC Vidrala, S.A.
93.00
+0.87%