0O7A.L - Metsä Board Oyj

LSE - LSE Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20237.497.527.477.507.5044,597
26 May 20237.277.417.327.417.4181,916
25 May 20237.307.397.247.327.3260,575
24 May 20237.147.217.077.147.1449,357
23 May 20237.037.287.137.247.2468,761
22 May 20237.017.036.957.037.0340,371
19 May 20237.057.167.017.027.02133,213
18 May 2023------
17 May 20237.227.326.877.007.0062,114
16 May 20237.187.307.187.237.2342,763
15 May 20237.197.217.107.177.1746,331
12 May 20237.227.227.097.207.2057,071
11 May 20237.207.307.147.257.2529,399
10 May 20237.157.237.107.197.1941,300
09 May 20237.227.187.117.137.13136,265
05 May 20236.867.026.796.956.9565,616
04 May 20236.736.866.706.796.7963,550
03 May 20236.666.766.666.716.7185,540
02 May 20236.626.726.636.656.6563,473
28 Apr 20236.616.706.516.586.5899,368
27 Apr 20236.456.646.466.576.5771,048
26 Apr 20236.416.456.346.436.4347,839
25 Apr 20236.356.436.326.406.4035,447
24 Apr 20236.366.396.346.376.37141,952
21 Apr 20236.386.386.326.366.3682,511
20 Apr 20236.356.436.266.376.37319,340
19 Apr 20236.516.526.436.476.4755,204
18 Apr 20236.606.596.516.566.56111,221
17 Apr 20236.516.686.536.586.58105,158
14 Apr 20236.586.646.466.496.49185,470
13 Apr 20236.576.686.516.656.65233,628
12 Apr 20236.976.996.566.566.56423,285
11 Apr 20237.327.347.287.337.33293,560
06 Apr 20237.247.277.197.267.2641,001
05 Apr 20237.327.337.227.247.24162,780
04 Apr 20237.397.477.327.347.34160,981
03 Apr 20237.437.457.347.397.3988,698
31 Mar 20237.547.537.347.427.4236,723
30 Mar 20237.367.497.397.487.4840,915
29 Mar 20237.377.387.287.357.35112,401
28 Mar 20237.307.387.297.317.31384,581
27 Mar 20237.417.397.277.287.28221,813
24 Mar 20237.267.347.227.307.30126,164
24 Mar 20230.58 Dividend
23 Mar 20237.867.947.747.857.27215,930
22 Mar 20238.038.027.847.857.27241,339
21 Mar 20237.988.127.978.047.44171,242
20 Mar 20237.877.937.727.877.28476,204
17 Mar 20238.268.287.877.907.32313,713
16 Mar 20238.278.278.118.227.62149,929
15 Mar 20238.288.398.168.267.65285,927
14 Mar 20238.038.368.068.257.64232,789
13 Mar 20238.248.277.998.017.42163,080
10 Mar 20238.418.398.208.267.65182,524
09 Mar 20238.508.528.448.477.8464,967
08 Mar 20238.398.538.418.527.89103,144
07 Mar 20238.478.548.398.397.7762,846
06 Mar 20238.558.538.418.457.8398,233
03 Mar 20238.418.568.418.557.9165,615
02 Mar 20238.408.408.338.387.7637,358
01 Mar 20238.308.458.318.417.79119,323
28 Feb 20238.248.308.198.287.671,108,874
27 Feb 20238.188.268.188.247.6341,018
24 Feb 20238.178.248.108.147.5358,368
23 Feb 20238.128.168.068.137.5337,113
22 Feb 20238.268.278.068.137.5397,693
21 Feb 20238.148.348.198.277.66114,581
20 Feb 20238.118.198.138.137.5344,780
17 Feb 20237.978.137.978.087.4883,518
16 Feb 20237.988.037.937.977.3874,590
15 Feb 20238.038.027.847.977.38159,632
14 Feb 20238.068.148.008.037.4477,190
13 Feb 20238.068.057.898.027.43186,372
10 Feb 20238.198.208.028.187.5771,356
09 Feb 20238.328.427.968.187.57104,811
08 Feb 20238.388.318.088.267.6583,814
07 Feb 20238.468.538.418.427.8030,995
06 Feb 20238.658.658.438.537.9049,738
03 Feb 20238.518.678.488.577.9421,437
02 Feb 20238.468.608.368.527.8959,272
01 Feb 20238.298.558.358.427.7970,615
31 Jan 20238.278.358.138.227.61204,246
30 Jan 20238.318.438.328.357.7398,878
27 Jan 20238.368.388.238.337.7256,127
26 Jan 20238.358.408.288.347.7247,336
25 Jan 20238.448.448.228.307.6952,103
24 Jan 20238.548.578.418.447.8123,359
23 Jan 20238.468.598.468.507.8845,767
20 Jan 20238.408.478.398.397.7725,426
19 Jan 20238.418.428.378.407.7826,769
18 Jan 20238.438.528.388.407.7834,409
17 Jan 20238.378.448.338.417.7929,555
16 Jan 20238.438.448.348.407.7829,982
13 Jan 20238.458.448.358.417.7917,493
12 Jan 20238.408.498.318.447.8245,502
11 Jan 20238.578.558.388.397.7740,264
10 Jan 20238.808.768.568.567.9357,501
09 Jan 20238.718.948.748.828.1762,863
06 Jan 2023------
05 Jan 20238.598.728.528.718.0714,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...