Singapore markets open in 4 hours 55 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,444.32 -50.56 (-0.08%) CMC Crypto 200
1,431.31 +16.55 (+1.17%)
Metsä Board Oyj (0O7A.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:45PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 7.19 | 7.24 | 7.18 | 7.21 | 7.21 | 20,869 |
| 19 Apr 2024 | 7.05 | 7.19 | 7.05 | 7.13 | 7.13 | 18,345 |
| 18 Apr 2024 | 6.99 | 7.08 | 6.92 | 7.03 | 7.03 | 13,522 |
| 17 Apr 2024 | 7.07 | 7.11 | 6.97 | 7.07 | 7.07 | 52,949 |
| 16 Apr 2024 | 7.30 | 7.21 | 7.06 | 7.08 | 7.08 | 11,467 |
| 15 Apr 2024 | 7.37 | 7.44 | 7.24 | 7.41 | 7.41 | 13,858 |
| 12 Apr 2024 | 7.43 | 7.54 | 7.36 | 7.51 | 7.51 | 7,680 |
| 11 Apr 2024 | 7.41 | 7.51 | 7.40 | 7.48 | 7.48 | 39,607 |
| 10 Apr 2024 | 7.45 | 7.49 | 7.39 | 7.42 | 7.42 | 24,295 |
| 09 Apr 2024 | 7.30 | 7.45 | 7.34 | 7.34 | 7.34 | 5,634 |
| 08 Apr 2024 | 7.35 | 7.33 | 7.26 | 7.30 | 7.30 | 9,391 |
| 05 Apr 2024 | 7.24 | 7.34 | 7.18 | 7.32 | 7.32 | 1,264,460 |
| 04 Apr 2024 | 7.08 | 7.38 | 7.09 | 7.23 | 7.23 | 41,002 |
| 03 Apr 2024 | 7.16 | 7.22 | 7.05 | 7.19 | 7.19 | 45,354 |
| 02 Apr 2024 | 7.05 | 7.20 | 7.06 | 7.10 | 7.10 | 27,590 |
| 28 Mar 2024 | 7.09 | 7.09 | 6.99 | 7.04 | 7.04 | 24,066 |
| 27 Mar 2024 | 7.22 | 7.24 | 7.07 | 7.09 | 7.09 | 83,533 |
| 27 Mar 2024 | 0.25 Dividend | |||||
| 26 Mar 2024 | 7.53 | 7.55 | 7.39 | 7.49 | 7.24 | 13,692 |
| 25 Mar 2024 | 7.43 | 7.55 | 7.42 | 7.55 | 7.29 | 12,954 |
| 22 Mar 2024 | 7.56 | 7.63 | 7.39 | 7.46 | 7.21 | 25,608 |
| 21 Mar 2024 | 7.37 | 7.63 | 7.45 | 7.49 | 7.24 | 35,347 |
| 20 Mar 2024 | 7.32 | 7.42 | 7.25 | 7.38 | 7.14 | 119,431 |
| 19 Mar 2024 | 7.21 | 7.34 | 7.07 | 7.10 | 6.86 | 59,297 |
| 18 Mar 2024 | 7.09 | 7.25 | 7.09 | 7.15 | 6.91 | 20,450 |
| 15 Mar 2024 | 7.01 | 7.09 | 6.93 | 7.09 | 6.86 | 16,348 |
| 14 Mar 2024 | 7.04 | 7.09 | 6.94 | 7.04 | 6.80 | 14,170 |
| 13 Mar 2024 | 7.02 | 7.09 | 6.96 | 7.05 | 6.81 | 736,522 |
| 12 Mar 2024 | 6.93 | 7.03 | 6.87 | 7.01 | 6.77 | 27,244 |
| 11 Mar 2024 | 6.81 | 6.97 | 6.77 | 6.91 | 6.68 | 67,030 |
| 08 Mar 2024 | 6.78 | 6.88 | 6.72 | 6.81 | 6.58 | 25,785 |
| 07 Mar 2024 | 6.64 | 6.80 | 6.59 | 6.79 | 6.56 | 52,534 |
| 06 Mar 2024 | 6.70 | 6.76 | 6.59 | 6.71 | 6.49 | 34,673 |
| 05 Mar 2024 | 6.86 | 6.85 | 6.68 | 6.71 | 6.49 | 47,544 |
| 04 Mar 2024 | 6.93 | 6.94 | 6.86 | 6.89 | 6.66 | 39,212 |
| 01 Mar 2024 | 6.99 | 6.98 | 6.84 | 6.93 | 6.69 | 98,794 |
| 29 Feb 2024 | 7.01 | 7.02 | 6.90 | 6.93 | 6.70 | 102,309 |
| 28 Feb 2024 | 6.89 | 7.00 | 6.89 | 6.98 | 6.75 | 49,015 |
| 27 Feb 2024 | 6.73 | 6.90 | 6.72 | 6.79 | 6.56 | 23,188 |
| 26 Feb 2024 | 6.80 | 6.79 | 6.69 | 6.70 | 6.48 | 39,446 |
| 23 Feb 2024 | 6.83 | 6.81 | 6.78 | 6.79 | 6.57 | 23,118 |
| 22 Feb 2024 | 6.79 | 6.82 | 6.77 | 6.81 | 6.58 | 27,846 |
| 21 Feb 2024 | 6.79 | 6.82 | 6.75 | 6.77 | 6.54 | 17,501 |
| 20 Feb 2024 | 6.82 | 6.82 | 6.76 | 6.80 | 6.57 | 27,700 |
| 19 Feb 2024 | 6.76 | 6.82 | 6.71 | 6.74 | 6.52 | 16,172 |
| 16 Feb 2024 | 6.73 | 6.80 | 6.74 | 6.76 | 6.54 | 33,345 |
| 15 Feb 2024 | 6.64 | 6.73 | 6.58 | 6.71 | 6.48 | 32,417 |
| 14 Feb 2024 | 6.66 | 6.63 | 6.56 | 6.61 | 6.39 | 39,032 |
| 13 Feb 2024 | 6.89 | 6.89 | 6.66 | 6.89 | 6.66 | 16,896 |
| 12 Feb 2024 | 6.97 | 6.98 | 6.83 | 6.90 | 6.67 | 15,005 |
| 09 Feb 2024 | 6.92 | 7.04 | 6.80 | 6.96 | 6.73 | 62,046 |
| 08 Feb 2024 | 6.83 | 7.46 | 6.73 | 7.24 | 6.99 | 104,545 |
| 07 Feb 2024 | 6.89 | 6.93 | 6.82 | 6.90 | 6.67 | 16,975 |
| 06 Feb 2024 | 6.88 | 6.90 | 6.85 | 6.88 | 6.65 | 22,247 |
| 05 Feb 2024 | 6.92 | 6.99 | 6.80 | 6.90 | 6.67 | 64,713 |
| 02 Feb 2024 | 7.02 | 6.99 | 6.91 | 6.95 | 6.72 | 12,482 |
| 01 Feb 2024 | 7.31 | 7.39 | 6.97 | 7.09 | 6.86 | 17,246 |
| 31 Jan 2024 | 7.51 | 7.52 | 7.41 | 7.45 | 7.20 | 10,362 |
| 30 Jan 2024 | 7.51 | 7.55 | 7.47 | 7.52 | 7.27 | 646,651 |
| 29 Jan 2024 | 7.48 | 7.51 | 7.35 | 7.49 | 7.24 | 41,825 |
| 26 Jan 2024 | 7.37 | 7.51 | 7.32 | 7.34 | 7.10 | 26,720 |
| 25 Jan 2024 | 7.35 | 7.49 | 7.32 | 7.42 | 7.17 | 33,307 |
| 24 Jan 2024 | 7.28 | 7.36 | 7.28 | 7.35 | 7.10 | 32,108 |
| 23 Jan 2024 | 7.27 | 7.28 | 7.17 | 7.22 | 6.98 | 13,373 |
| 22 Jan 2024 | 7.30 | 7.27 | 7.16 | 7.24 | 7.00 | 16,544 |
| 19 Jan 2024 | 7.37 | 7.34 | 7.21 | 7.28 | 7.04 | 15,100 |
| 18 Jan 2024 | 7.31 | 7.38 | 7.26 | 7.35 | 7.10 | 10,534 |
| 17 Jan 2024 | 7.33 | 7.34 | 7.26 | 7.28 | 7.04 | 40,878 |
| 16 Jan 2024 | 7.32 | 7.39 | 7.26 | 7.26 | 7.02 | 25,459 |
| 15 Jan 2024 | 7.33 | 7.45 | 7.32 | 7.41 | 7.16 | 37,502 |
| 12 Jan 2024 | 7.21 | 7.32 | 7.20 | 7.25 | 7.01 | 14,012 |
| 11 Jan 2024 | 7.22 | 7.24 | 7.16 | 7.16 | 6.92 | 24,817 |
| 10 Jan 2024 | 7.26 | 7.22 | 7.14 | 7.18 | 6.94 | 27,669 |
| 09 Jan 2024 | 7.35 | 7.36 | 7.20 | 7.24 | 7.00 | 32,052 |
| 08 Jan 2024 | 7.35 | 7.43 | 7.26 | 7.34 | 7.09 | 21,991 |
| 05 Jan 2024 | 7.41 | 7.43 | 7.26 | 7.31 | 7.06 | 23,917 |
| 04 Jan 2024 | 7.35 | 7.49 | 7.36 | 7.43 | 7.18 | 36,856 |
| 03 Jan 2024 | 7.28 | 7.32 | 7.21 | 7.27 | 7.03 | 31,482 |
| 02 Jan 2024 | 7.26 | 7.35 | 7.14 | 7.24 | 7.00 | 41,869 |
| 29 Dec 2023 | 7.26 | 7.28 | 7.16 | 7.24 | 7.00 | 22,226 |
| 28 Dec 2023 | 7.31 | 7.32 | 7.22 | 7.26 | 7.02 | 26,198 |
| 27 Dec 2023 | 7.27 | 7.32 | 7.24 | 7.24 | 7.00 | 62,706 |
| 22 Dec 2023 | 7.25 | 7.34 | 7.22 | 7.26 | 7.02 | 11,163 |
| 21 Dec 2023 | 7.18 | 7.32 | 7.20 | 7.29 | 7.05 | 27,184 |
| 20 Dec 2023 | 7.12 | 7.22 | 7.15 | 7.19 | 6.95 | 81,373 |
| 19 Dec 2023 | 7.03 | 7.17 | 7.03 | 7.13 | 6.89 | 241,140 |
| 18 Dec 2023 | 7.01 | 7.05 | 7.00 | 7.05 | 6.81 | 16,652 |
| 15 Dec 2023 | 6.94 | 7.09 | 6.93 | 7.00 | 6.77 | 26,795 |
| 14 Dec 2023 | 6.73 | 6.91 | 6.74 | 6.87 | 6.64 | 48,720 |
| 13 Dec 2023 | 6.69 | 6.68 | 6.60 | 6.64 | 6.41 | 19,968 |
| 12 Dec 2023 | 6.82 | 6.82 | 6.53 | 6.67 | 6.44 | 379,785 |
| 11 Dec 2023 | 7.05 | 7.07 | 7.01 | 7.05 | 6.81 | 23,999 |
| 08 Dec 2023 | 7.01 | 7.09 | 7.01 | 7.04 | 6.80 | 25,308 |
| 07 Dec 2023 | 6.95 | 7.01 | 6.86 | 6.98 | 6.74 | 32,802 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 6.94 | 6.93 | 6.87 | 6.91 | 6.68 | 43,241 |
| 04 Dec 2023 | 7.07 | 7.13 | 6.95 | 6.98 | 6.75 | 23,091 |
| 01 Dec 2023 | 7.06 | 7.11 | 7.04 | 7.08 | 6.84 | 108,760 |
| 30 Nov 2023 | 7.03 | 7.05 | 6.93 | 6.99 | 6.76 | 38,985 |
| 29 Nov 2023 | 6.96 | 7.07 | 6.99 | 7.03 | 6.80 | 95,292 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.