Dusseldorf - Delayed Quote EUR

Metsa Board Oyj (MSRB.DU)

Compare
4.7260
+0.0040
+(0.08%)
As of 8:10:52 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20254.72604.72604.72604.72604.7260-
Jan 30, 20254.72204.72204.72204.72204.7220-
Jan 29, 20254.72404.72404.72404.72404.7240-
Jan 28, 20254.68404.68404.68404.68404.6840-
Jan 27, 20254.71804.71804.71804.71804.7180-
Jan 24, 20254.43604.43604.43604.43604.4360-
Jan 23, 20254.49404.49404.49404.49404.4940-
Jan 22, 20254.56604.56604.56604.56604.5660-
Jan 21, 20254.53004.53004.53004.53004.5300-
Jan 20, 20254.38404.38404.38404.38404.3840-
Jan 17, 20254.24004.24004.24004.24004.2400-
Jan 16, 20254.31804.31804.31804.31804.3180-
Jan 15, 20254.22004.22004.22004.22004.2200-
Jan 14, 20254.31204.31204.31204.31204.3120-
Jan 13, 20254.16204.16204.16204.16204.1620-
Jan 10, 20254.26004.26004.26004.26004.2600-
Jan 9, 20254.23204.23204.23204.23204.2320-
Jan 8, 20254.30804.31004.30804.31004.3100-
Jan 7, 20254.40004.40004.40004.40004.4000-
Jan 6, 20254.33804.33804.33804.33804.3380-
Jan 3, 20254.33404.33404.33404.33404.3340-
Jan 2, 20254.13804.13804.13804.13804.1380-
Dec 30, 20244.19004.22204.19004.22204.2220-
Dec 27, 20244.15004.15004.15004.15004.1500-
Dec 23, 20244.07804.07804.07804.07804.0780-
Dec 20, 20243.95603.95603.95603.95603.9560-
Dec 19, 20244.03204.03204.03204.03204.0320-
Dec 18, 20244.13804.13804.13804.13804.1380-
Dec 17, 20244.10404.10404.10404.10404.1040-
Dec 16, 20244.12204.12204.12204.12204.1220-
Dec 13, 20244.24404.24404.24404.24404.2440-
Dec 12, 20244.32004.32004.32004.32004.3200-
Dec 11, 20244.36604.36604.36604.36604.3660-
Dec 10, 20244.40604.40604.40604.40604.4060-
Dec 9, 20244.41804.41804.41804.41804.4180-
Dec 6, 20244.39604.39604.39604.39604.3960-
Dec 5, 20244.37004.37004.37004.37004.3700-
Dec 4, 20244.27604.27604.27604.27604.2760-
Dec 3, 20244.28204.28204.28204.28204.2820-
Dec 2, 20244.14804.14804.14804.14804.1480-
Nov 29, 20244.28804.28804.28804.28804.2880-
Nov 28, 20244.29604.29604.29604.29604.2960-
Nov 27, 20244.32404.32404.32404.32404.3240-
Nov 26, 20244.45404.45404.45404.45404.4540-
Nov 25, 20244.40004.40004.40004.40004.4000-
Nov 22, 20244.37204.37204.37204.37204.3720-
Nov 21, 20244.44204.44204.44204.44204.4420-
Nov 20, 20244.49404.49404.49404.49404.4940-
Nov 19, 20244.53804.53804.53804.53804.5380-
Nov 18, 20244.61004.61004.61004.61004.6100-
Nov 15, 20244.58204.58204.58204.58204.5820-
Nov 14, 20244.51404.51404.51404.51404.5140-
Nov 13, 20244.47604.47604.47604.47604.4760-
Nov 12, 20244.61004.61004.61004.61004.6100-
Nov 11, 20244.69604.69604.69604.69604.6960-
Nov 8, 20244.78404.78404.78404.78404.7840-
Nov 7, 20244.72204.72204.72204.72204.7220-
Nov 6, 20244.80604.80604.80604.80604.8060-
Nov 5, 20244.82804.82804.82804.82804.8280-
Nov 4, 20244.87604.87604.87604.87604.8760-
Nov 1, 20244.92804.92804.92804.92804.9280-
Oct 31, 20244.88004.88004.88004.88004.8800-
Oct 30, 20245.02005.02005.02005.02005.0200-
Oct 29, 20245.24005.24005.24005.24005.2400-
Oct 28, 20245.33005.33005.33005.33005.3300-
Oct 25, 20245.47505.47505.47505.47505.4750-
Oct 24, 20245.83505.83505.83505.83505.8350-
Oct 23, 20245.73005.73005.73005.73005.7300-
Oct 22, 20245.61505.61505.61505.61505.6150-
Oct 21, 20245.74505.74505.74505.74505.7450-
Oct 18, 20245.74505.74505.74505.74505.7450-
Oct 17, 20245.75505.75505.75505.75505.7550-
Oct 16, 20245.79005.79005.79005.79005.7900-
Oct 15, 20246.06006.06006.06006.06006.0600-
Oct 14, 20246.20006.20006.20006.20006.2000-
Oct 11, 20246.04506.04506.04506.04506.0450-
Oct 10, 20246.02006.02006.02006.02006.0200-
Oct 9, 20246.00006.00006.00006.00006.0000-
Oct 8, 20246.25506.25506.25506.25506.2550-
Oct 7, 20246.33006.33006.33006.33006.3300-
Oct 4, 20246.25006.25006.25006.25006.2500-
Oct 3, 20246.26506.26506.23006.23006.2300-
Oct 2, 20246.38006.38006.38006.38006.3800-
Oct 1, 20246.28006.28006.28006.28006.2800-
Sep 30, 20246.30006.30006.30006.30006.3000-
Sep 27, 20246.19506.19506.19506.19506.1950-
Sep 26, 20246.28506.28506.28506.28506.2850-
Sep 25, 20246.21006.21006.21006.21006.2100-
Sep 24, 20246.10506.10506.10506.10506.1050-
Sep 23, 20246.16006.16006.16006.16006.1600-
Sep 20, 20246.20006.20006.20006.20006.2000-
Sep 19, 20246.17006.17006.17006.17006.1700-
Sep 18, 20246.05006.05006.05006.05006.0500-
Sep 17, 20246.01006.01006.01006.01006.0100-
Sep 16, 20246.04506.04506.04506.04506.0450-
Sep 13, 20246.05006.05006.05006.05006.0500-
Sep 12, 20246.11006.11006.11006.11006.1100-
Sep 11, 20246.04506.04506.04506.04506.0450-
Sep 10, 20246.04006.04006.04006.04006.0400-
Sep 9, 20246.06506.06506.06506.06506.0650-
Sep 6, 20246.06506.06506.06506.06506.0650-
Sep 5, 20246.06006.06006.06006.06006.0600-
Sep 4, 20246.08006.08006.08006.08006.0800-
Sep 3, 20246.27506.27506.27506.27506.2750-
Sep 2, 20246.25006.25006.25006.25006.2500-
Aug 30, 20246.16506.16506.16506.16506.1650-
Aug 29, 20246.11006.11006.11006.11006.1100-
Aug 28, 20246.11006.11006.11006.11006.1100-
Aug 27, 20246.17506.17506.17506.17506.1750-
Aug 26, 20246.14006.14006.14006.14006.1400-
Aug 23, 20246.10506.10506.10506.10506.1050-
Aug 22, 20246.22006.22006.22006.22006.2200-
Aug 21, 20246.13506.13506.13506.13506.1350-
Aug 20, 20246.18506.18506.18506.18506.1850-
Aug 19, 20246.11506.11506.11506.11506.1150-
Aug 16, 20246.19506.19506.19506.19506.1950-
Aug 15, 20246.10506.10506.10506.10506.1050-
Aug 14, 20246.13506.13506.13506.13506.1350-
Aug 13, 20246.09506.09506.09506.09506.0950-
Aug 12, 20246.15506.15506.15506.15506.1550-
Aug 9, 20246.09506.09506.09506.09506.0950-
Aug 8, 20246.05006.05006.05006.05006.0500-
Aug 7, 20246.15006.15006.15006.15006.1500-
Aug 6, 20246.08006.08006.08006.08006.0800-
Aug 5, 20246.09006.09006.09006.09006.0900-
Aug 2, 20246.53006.53006.53006.53006.5300-
Aug 1, 20247.04507.04507.04507.04507.0450-
Jul 31, 20247.04507.04507.04507.04507.0450-
Jul 30, 20247.02507.02507.02507.02507.0250-
Jul 29, 20247.00007.00007.00007.00007.0000-
Jul 26, 20247.04507.04507.04507.04507.0450-
Jul 25, 20246.97506.97506.97506.97506.9750-
Jul 24, 20247.24507.24507.24507.24507.2450-
Jul 23, 20247.34507.34507.34507.34507.3450-
Jul 22, 20247.20507.20507.20507.20507.2050-
Jul 19, 20247.22507.22507.22507.22507.2250-
Jul 18, 20247.14007.14007.14007.14007.1400-
Jul 17, 20247.08007.08007.08007.08007.0800-
Jul 16, 20247.06507.06507.06507.06507.0650-
Jul 15, 20247.09007.09007.09007.09007.0900-
Jul 12, 20247.07007.07007.07007.07007.0700-
Jul 11, 20247.07507.07507.07507.07507.0750-
Jul 10, 20247.03007.03007.03007.03007.0300-
Jul 9, 20247.08507.08507.08507.08507.0850-
Jul 8, 20247.06007.06007.06007.06007.0600-
Jul 5, 20247.21007.21007.21007.21007.2100-
Jul 4, 20247.16507.16507.16507.16507.1650-
Jul 3, 20247.18507.18507.18507.18507.1850-
Jul 2, 20247.36507.36507.36507.36507.3650-
Jul 1, 20247.42507.42507.42507.42507.4250-
Jun 28, 20247.43007.43007.43007.43007.4300-
Jun 27, 20247.30507.30507.30507.30507.3050-
Jun 26, 20247.46007.46007.46007.46007.4600-
Jun 25, 20247.32507.32507.32507.32507.3250-
Jun 24, 20247.32007.32007.32007.32007.3200-
Jun 21, 20247.35507.35507.35507.35507.3550-
Jun 20, 20247.29507.29507.29507.29507.2950-
Jun 19, 20247.27507.27507.27507.27507.2750-
Jun 18, 20247.19507.19507.19507.19507.1950-
Jun 17, 20247.14007.14007.14007.14007.1400-
Jun 14, 20247.31007.31007.31007.31007.3100-
Jun 13, 20247.23507.23507.23507.23507.2350-
Jun 12, 20247.33007.33007.33007.33007.3300-
Jun 11, 20247.39507.39507.39507.39507.3950-
Jun 10, 20247.36007.36007.36007.36007.3600-
Jun 7, 20247.51007.51007.51007.51007.5100-
Jun 6, 20247.64507.64507.64507.64507.6450-
Jun 5, 20247.65007.65007.65007.65007.6500-
Jun 4, 20247.72007.72007.72007.72007.7200-
Jun 3, 20247.84007.84007.84007.84007.8400-
May 31, 20247.73507.73507.73507.73507.7350-
May 30, 20247.62507.62507.62507.62507.6250-
May 29, 20247.69007.69007.69007.69007.6900-
May 28, 20247.75007.75007.75007.75007.7500-
May 27, 20247.91007.91007.91007.91007.9100-
May 24, 20247.79007.79007.79007.79007.7900-
May 23, 20247.93507.93507.93507.93507.9350-
May 22, 20247.92507.92507.92507.92507.9250-
May 21, 20248.01508.01508.01508.01508.0150-
May 20, 20247.44008.01007.44008.01008.0100-
May 17, 20247.36007.36007.36007.36007.3600-
May 16, 20247.30007.30007.30007.30007.3000-
May 15, 20247.32507.32507.32507.32507.3250-
May 14, 20247.16007.16007.16007.16007.1600-
May 13, 20247.14007.14007.14007.14007.1400-
May 10, 20247.10007.10007.10007.10007.1000-
May 9, 20247.04507.07007.04507.07007.0700-
May 8, 20247.01507.01507.01507.01507.0150-
May 7, 20246.80506.80506.80506.80506.8050-
May 6, 20246.75006.75006.75006.75006.7500-
May 3, 20246.82006.82006.82006.82006.8200-
May 2, 20246.70006.70006.70006.70006.7000-
Apr 30, 20246.84506.84506.84506.84506.8450-
Apr 29, 20246.96006.96006.96006.96006.9600-
Apr 26, 20247.10507.10507.10507.10507.1050-
Apr 25, 20247.12507.12507.12507.12507.1250-
Apr 24, 20247.20507.20507.20507.20507.2050-
Apr 23, 20247.21507.21507.21507.21507.2150-
Apr 22, 20247.21007.21007.21007.21007.2100-
Apr 19, 20246.93506.93506.93506.93506.9350-
Apr 18, 20246.96506.96506.96506.96506.9650-
Apr 17, 20247.08507.08507.08507.08507.0850-
Apr 16, 20247.13507.13507.13507.13507.1350-
Apr 15, 20247.41507.41507.41507.41507.4150-
Apr 12, 20247.50007.50007.50007.50007.5000-
Apr 11, 20247.39507.39507.39507.39507.3950-
Apr 10, 20247.42007.42007.42007.42007.4200-
Apr 9, 20247.28507.28507.28507.28507.2850-
Apr 8, 20247.32007.32007.32007.32007.3200-
Apr 5, 20247.14007.14007.14007.14007.1400-
Apr 4, 20247.04007.04007.04007.04007.0400-
Apr 3, 20247.11507.11507.11507.11507.1150-
Apr 2, 20246.99506.99506.99506.99506.9950-
Mar 28, 20247.09007.09007.09007.09007.0900-
Mar 27, 2024 0.2500 Dividend
Mar 27, 20247.16007.16007.16007.16007.1600-
Mar 26, 20247.52507.52507.52507.52507.2750-
Mar 25, 20247.43007.43007.43007.43007.1832-
Mar 22, 20247.56507.56507.56507.56507.3137-
Mar 21, 20247.48007.48007.48007.48007.2315-
Mar 20, 20247.30507.30507.30507.30507.0623-
Mar 19, 20247.19007.19007.19007.19006.9511-
Mar 18, 20247.08007.08007.08007.08006.8448-
Mar 15, 20247.00507.00507.00507.00506.7723-
Mar 14, 20247.03007.03007.03007.03006.7964-
Mar 13, 20247.02007.02007.02007.02006.7868-
Mar 12, 20246.98006.98006.98006.98006.7481-
Mar 11, 20246.80006.80006.80006.80006.5741-
Mar 8, 20246.73506.73506.73506.73506.5112-
Mar 7, 20246.59006.59006.59006.59006.3711-
Mar 6, 20246.69506.69506.69506.69506.4726-
Mar 5, 20246.83506.83506.83506.83506.6079-
Mar 4, 20246.94506.94506.94506.94506.7143-
Mar 1, 20246.95506.95506.95506.95506.7239-
Feb 29, 20246.97506.97506.97506.97506.7433-
Feb 28, 20246.84506.84506.84506.84506.6176-
Feb 27, 20246.67506.67506.67506.67506.4532-
Feb 26, 20246.76006.76006.76006.76006.5354-
Feb 23, 20246.79506.79506.79506.79506.5693-
Feb 22, 20246.80506.80506.80506.80506.5789-
Feb 21, 20246.78506.78506.78506.78506.5596-
Feb 20, 20246.79006.79006.79006.79006.5644-
Feb 19, 20246.73006.73006.73006.73006.5064-
Feb 16, 20246.72506.72506.72506.72506.5016-
Feb 15, 20246.61506.61506.61506.61506.3952-
Feb 14, 20246.63506.63506.63506.63506.4146-
Feb 13, 20246.86506.86506.86506.86506.6369-
Feb 12, 20246.98006.98006.98006.98006.7481-
Feb 9, 20247.03507.03507.03507.03506.8013-
Feb 8, 20246.83006.83006.83006.83006.6031-
Feb 7, 20246.88006.88006.88006.88006.6514-
Feb 6, 20246.88506.88506.88506.88506.6563-
Feb 5, 20246.90006.90006.90006.90006.6708-
Feb 2, 20246.99006.99006.99006.99006.7578-
Feb 1, 20247.38007.38007.38007.38007.1348-
Jan 31, 20247.50507.50507.50507.50507.2557-

Related Tickers

GEF Greif, Inc.
62.07
-0.42%
 
GPK Graphic Packaging Holding Company
27.93
-0.68%
 
SON Sonoco Products Company
48.01
-0.59%
 
SW Smurfit Westrock Plc
53.94
+1.28%
 
PKG Packaging Corporation of America
214.87
+0.29%
 
IP International Paper Company
57.52
+0.82%