UK markets open in 3 hours 26 minutes

Metsä Board Oyj (0O7A.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.38+0.02 (+0.30%)
At close: 06:45PM BST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20247.327.427.307.367.368,969
19 Jun 20247.277.347.287.317.3120,863
18 Jun 20247.167.307.207.297.297,856
17 Jun 20247.147.187.057.187.186,797
14 Jun 20247.327.287.147.177.178,256
13 Jun 20247.267.327.187.267.265,793
12 Jun 20247.337.327.227.287.283,720
11 Jun 20247.417.347.227.307.309,312
10 Jun 20247.387.417.317.367.366,249
07 Jun 20247.527.537.417.457.456,441
06 Jun 20247.667.677.537.577.5716,038
05 Jun 20247.697.707.577.637.634,309
04 Jun 20247.757.787.617.697.694,299
03 Jun 20247.797.897.707.807.8021,246
31 May 20247.817.807.707.777.7731,593
30 May 20247.617.757.617.677.679,840
29 May 20247.717.747.647.707.708,336
28 May 20247.807.897.737.757.7513,250
24 May 20247.857.977.747.967.964,592
23 May 20247.947.977.787.897.8947,948
22 May 20247.968.017.927.927.926,004
21 May 20247.998.107.918.008.0017,150
20 May 20247.718.047.727.807.8028,916
17 May 20247.417.457.317.397.394,192
16 May 20247.367.467.387.437.433,779
15 May 20247.337.597.347.357.3511,967
14 May 20247.197.347.237.327.327,600
13 May 20247.177.187.077.167.164,762
10 May 20247.107.227.107.167.166,413
09 May 2024------
08 May 20247.027.147.057.097.096,580
07 May 20246.827.076.807.057.0515,650
03 May 20246.876.886.766.866.8621,833
02 May 20246.776.906.696.826.827,184
01 May 2024------
30 Apr 20246.886.896.746.746.746,895
29 Apr 20246.986.936.786.846.8411,009
26 Apr 20247.017.166.937.037.0345,559
25 Apr 20247.227.416.997.327.32108,334
24 Apr 20247.267.227.117.167.165,731
23 Apr 20247.247.297.187.217.2116,426
22 Apr 20247.197.247.187.217.2120,869
19 Apr 20247.057.197.057.137.1318,345
18 Apr 20246.997.086.927.037.0313,522
17 Apr 20247.077.116.977.077.0752,949
16 Apr 20247.307.217.067.087.0811,467
15 Apr 20247.377.447.247.417.4113,858
12 Apr 20247.437.547.367.517.517,680
11 Apr 20247.417.517.407.487.4839,607
10 Apr 20247.457.497.397.427.4224,295
09 Apr 20247.307.457.347.347.345,634
08 Apr 20247.357.337.267.307.309,391
05 Apr 20247.247.347.187.327.321,264,460
04 Apr 20247.087.387.097.237.2341,002
03 Apr 20247.167.227.057.197.1945,354
02 Apr 20247.057.207.067.107.1027,590
28 Mar 20247.097.096.997.047.0424,066
27 Mar 20247.227.247.077.097.0983,533
27 Mar 20240.25 Dividend
26 Mar 20247.537.557.397.497.2413,692
25 Mar 20247.437.557.427.557.2912,954
22 Mar 20247.567.637.397.467.2125,608
21 Mar 20247.377.637.457.497.2435,347
20 Mar 20247.327.427.257.387.14119,431
19 Mar 20247.217.347.077.106.8659,297
18 Mar 20247.097.257.097.156.9120,450
15 Mar 20247.017.096.937.096.8616,348
14 Mar 20247.047.096.947.046.8014,170
13 Mar 20247.027.096.967.056.81736,522
12 Mar 20246.937.036.877.016.7727,244
11 Mar 20246.816.976.776.916.6867,030
08 Mar 20246.786.886.726.816.5825,785
07 Mar 20246.646.806.596.796.5652,534
06 Mar 20246.706.766.596.716.4934,673
05 Mar 20246.866.856.686.716.4947,544
04 Mar 20246.936.946.866.896.6639,212
01 Mar 20246.996.986.846.936.6998,794
29 Feb 20247.017.026.906.936.70102,309
28 Feb 20246.897.006.896.986.7549,015
27 Feb 20246.736.906.726.796.5623,188
26 Feb 20246.806.796.696.706.4839,446
23 Feb 20246.836.816.786.796.5723,118
22 Feb 20246.796.826.776.816.5827,846
21 Feb 20246.796.826.756.776.5417,501
20 Feb 20246.826.826.766.806.5727,700
19 Feb 20246.766.826.716.746.5216,172
16 Feb 20246.736.806.746.766.5433,345
15 Feb 20246.646.736.586.716.4832,417
14 Feb 20246.666.636.566.616.3939,032
13 Feb 20246.896.896.666.896.6616,896
12 Feb 20246.976.986.836.906.6715,005
09 Feb 20246.927.046.806.966.7362,046
08 Feb 20246.837.466.737.246.99104,545
07 Feb 20246.896.936.826.906.6716,975
06 Feb 20246.886.906.856.886.6522,247
05 Feb 20246.926.996.806.906.6764,713
02 Feb 20247.026.996.916.956.7212,482
01 Feb 20247.317.396.977.096.8617,246
31 Jan 20247.517.527.417.457.2010,362
30 Jan 20247.517.557.477.527.27646,651
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...