Metsä Board Oyj A - Price History
Monthly price history for METSA.HE (Metsä Board Oyj A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €7.90 | €7.90 |
| April 2024 | €7.88 | €7.88 |
| March 2024 | €8.16 | €8.16 |
| February 2024 | €8.02 | €8.26 |
| January 2024 | €8.95 | €9.22 |
| December 2023 | €7.57 | €7.80 |
| November 2023 | €8 | €8.24 |
| October 2023 | €7.94 | €8.18 |
| September 2023 | €8.69 | €8.96 |
| August 2023 | €8.62 | €8.88 |
| July 2023 | €9.06 | €9.34 |
| June 2023 | €9.99 | €10.30 |
| May 2023 | €10.28 | €10.60 |
| April 2023 | €10.33 | €10.65 |
| March 2023 | €11.94 | €12.30 |
| February 2023 | €10.08 | €10.90 |
| January 2023 | €9.44 | €10.20 |
| December 2022 | €9.39 | €10.15 |
| November 2022 | €9.12 | €9.86 |
| October 2022 | €9.10 | €9.84 |
| September 2022 | €8.62 | €9.32 |
| August 2022 | €9.03 | €9.76 |
| July 2022 | €9.20 | €9.94 |
| June 2022 | €7.92 | €8.56 |
| May 2022 | €9.10 | €9.84 |
| April 2022 | €9.62 | €10.40 |
| March 2022 | €9.16 | €9.90 |
| February 2022 | €7.90 | €8.90 |
| January 2022 | €8.69 | €9.78 |
| December 2021 | €8.33 | €9.38 |
| November 2021 | €8.21 | €9.24 |
| October 2021 | €8.69 | €9.78 |
| September 2021 | €8.15 | €9.18 |
| August 2021 | €8.46 | €9.52 |
| July 2021 | €8.49 | €9.56 |
| June 2021 | €8.06 | €9.08 |
| May 2021 | €8.28 | €9.32 |
| April 2021 | €9.41 | €10.60 |
| March 2021 | €8.28 | €9.32 |
| February 2021 | €8.16 | €9.28 |
| January 2021 | €7.79 | €8.86 |
| December 2020 | €7.59 | €8.64 |
| November 2020 | €6.64 | €7.56 |
| October 2020 | €6.29 | €7.16 |
| September 2020 | €6.22 | €7.08 |
| August 2020 | €5.98 | €6.80 |
| July 2020 | €5.76 | €6.56 |
| June 2020 | €5.41 | €6.16 |
| May 2020 | €5.69 | €6.58 |
| April 2020 | €5.69 | €6.58 |
| March 2020 | €5.02 | €5.80 |
| February 2020 | €4.79 | €5.54 |
| January 2020 | €5.30 | €6.12 |
| December 2019 | €5.31 | €6.14 |
| November 2019 | €5.42 | €6.26 |
| October 2019 | €5.30 | €6.12 |
| September 2019 | €5.55 | €6.42 |
| August 2019 | €5.19 | €6 |
| July 2019 | €5.97 | €6.90 |
| June 2019 | €5.95 | €6.88 |
| May 2019 | €5.16 | €5.96 |
| April 2019 | €6.38 | €7.38 |
| March 2019 | €6.06 | €7 |
| February 2019 | €6.43 | €7.54 |
| January 2019 | €6.04 | €7.08 |
| December 2018 | €5.24 | €6.14 |
| November 2018 | €5.70 | €6.68 |
| October 2018 | €6.98 | €8.18 |
| September 2018 | €7.38 | €8.66 |
| August 2018 | €7.40 | €8.68 |
| July 2018 | €7.52 | €8.82 |
| June 2018 | €8.14 | €9.54 |
| May 2018 | €8.19 | €9.60 |
| April 2018 | €7.79 | €9.14 |
| March 2018 | €6.80 | €7.98 |
| February 2018 | €5.90 | €7.10 |
| January 2018 | €6.08 | €7.32 |
| December 2017 | €5.92 | €7.13 |
| November 2017 | €5.50 | €6.62 |
| October 2017 | €5.42 | €6.53 |
| September 2017 | €4.85 | €5.84 |
| August 2017 | €4.64 | €5.58 |
| July 2017 | €5.11 | €6.15 |
| June 2017 | €5.18 | €6.24 |
| May 2017 | €5.28 | €6.35 |
| April 2017 | €5.23 | €6.30 |
| March 2017 | €4.87 | €5.86 |
| February 2017 | €5.03 | €6.25 |
| January 2017 | €5.06 | €6.28 |
| December 2016 | €5.44 | €6.75 |
| November 2016 | €4.88 | €6.06 |
| October 2016 | €4.49 | €5.58 |
| September 2016 | €4.60 | €5.72 |
| August 2016 | €4.63 | €5.75 |
| July 2016 | €4.40 | €5.46 |
| June 2016 | €4.34 | €5.39 |
| May 2016 | €4.38 | €5.44 |
| April 2016 | €4.63 | €5.74 |
| March 2016 | €4.67 | €5.80 |
| February 2016 | €4.37 | €5.59 |
| January 2016 | €4.69 | €6 |
| December 2015 | €5.28 | €6.75 |
| November 2015 | €5.21 | €6.66 |
| October 2015 | €4.52 | €5.78 |
| September 2015 | €3.91 | €5 |
| August 2015 | €4.22 | €5.40 |
| July 2015 | €4.99 | €6.38 |
| June 2015 | €4.32 | €5.53 |
| May 2015 | €4.58 | €5.86 |
| April 2015 | €4.12 | €5.27 |
| March 2015 | €4.60 | €5.88 |
| February 2015 | €5.81 | €7.58 |
| January 2015 | €4.35 | €5.68 |
| December 2014 | €3.52 | €4.60 |
| November 2014 | €2.96 | €3.87 |
| October 2014 | €2.74 | €3.58 |
| September 2014 | €2.68 | €3.50 |
| August 2014 | €2.73 | €3.56 |
| July 2014 | €2.89 | €3.77 |
| June 2014 | €2.86 | €3.73 |
| May 2014 | €2.71 | €3.54 |
| April 2014 | €2.60 | €3.39 |
| March 2014 | €2.47 | €3.32 |
| February 2014 | €2.36 | €3.17 |
| January 2014 | €2.24 | €3 |
| December 2013 | €2.30 | €3.08 |
| November 2013 | €2.18 | €2.93 |
| October 2013 | €2.08 | €2.79 |
| September 2013 | €1.98 | €2.65 |
| August 2013 | €1.79 | €2.40 |
| July 2013 | €1.83 | €2.45 |
| June 2013 | €1.83 | €2.45 |
| May 2013 | €1.89 | €2.54 |
| April 2013 | €1.71 | €2.30 |
| March 2013 | €1.68 | €2.25 |
| February 2013 | €1.72 | €2.37 |
| January 2013 | €1.76 | €2.43 |
| December 2012 | €1.60 | €2.21 |
| November 2012 | €1.61 | €2.22 |
| October 2012 | €1.71 | €2.35 |
| September 2012 | €1.79 | €2.46 |
| August 2012 | €1.63 | €2.25 |
| July 2012 | €1.71 | €2.36 |
| June 2012 | €1.95 | €2.69 |
| May 2012 | €2.03 | €2.80 |
| April 2012 | €1.90 | €2.62 |
| March 2012 | €1.60 | €2.20 |
| February 2012 | €1.66 | €2.28 |
| January 2012 | €1.50 | €2.07 |
| December 2011 | €1.09 | €1.50 |
| November 2011 | €1.34 | €1.85 |
| October 2011 | €1.50 | €2.07 |
| September 2011 | €1.48 | €2.04 |
| August 2011 | €1.49 | €2.05 |
| July 2011 | €2.03 | €2.80 |
| June 2011 | €2.25 | €3.10 |
| May 2011 | €2.26 | €3.12 |
| April 2011 | €2.32 | €3.20 |
| March 2011 | €2.24 | €3.09 |
| February 2011 | €2.21 | €3.05 |
| January 2011 | €2.34 | €3.22 |
| December 2010 | €2.07 | €2.85 |
| November 2010 | €2.14 | €2.95 |
| October 2010 | €2.18 | €3 |
| September 2010 | €2.34 | €3.23 |
| August 2010 | €2.29 | €3.16 |
| July 2010 | €2.39 | €3.29 |
| June 2010 | €2.42 | €3.34 |
| May 2010 | €2.36 | €3.25 |
| April 2010 | €2.52 | €3.47 |
| March 2010 | €1.77 | €2.44 |
| February 2010 | €1.58 | €2.17 |
| January 2010 | €1.58 | €2.17 |
| December 2009 | €1.41 | €1.94 |
| November 2009 | €1.31 | €1.80 |
| October 2009 | €1.23 | €1.70 |
| September 2009 | €1.18 | €1.62 |
| August 2009 | €1.22 | €1.68 |
| July 2009 | €1.13 | €1.56 |
| June 2009 | €1.14 | €1.57 |
| May 2009 | €1.25 | €1.72 |
| April 2009 | €0.84 | €1.15 |
| March 2009 | €0.57 | €0.78 |
| February 2009 | €0.52 | €0.71 |
| January 2009 | €0.62 | €0.86 |
| December 2008 | €0.60 | €0.83 |
| November 2008 | €0.86 | €1.19 |
| October 2008 | €0.94 | €1.30 |
| September 2008 | €1.16 | €1.60 |
| August 2008 | €1.35 | €1.86 |
| July 2008 | €0.87 | €1.20 |
| June 2008 | €1.31 | €1.80 |
| May 2008 | €1.69 | €2.33 |
| April 2008 | €1.66 | €2.29 |
| March 2008 | €1.82 | €2.50 |
| February 2008 | €1.81 | €2.55 |
| January 2008 | €1.59 | €2.25 |
| December 2007 | €2.41 | €3.40 |
| November 2007 | €2.56 | €3.62 |
| October 2007 | €2.81 | €3.97 |
| September 2007 | €2.80 | €3.95 |
| August 2007 | €2.90 | €4.10 |
| July 2007 | €3.29 | €4.65 |
| June 2007 | €3.41 | €4.81 |
| May 2007 | €3.45 | €4.87 |
| April 2007 | €3.58 | €5.05 |
| March 2007 | €4.04 | €5.70 |
| February 2007 | €3.57 | €5.10 |
| January 2007 | €3.61 | €5.16 |
| December 2006 | €3.37 | €4.81 |
| November 2006 | €3.18 | €4.55 |
| October 2006 | €3.29 | €4.70 |
| September 2006 | €2.90 | €4.15 |
| August 2006 | €2.87 | €4.10 |
| July 2006 | €2.67 | €3.81 |
| June 2006 | €2.90 | €4.15 |
| May 2006 | €2.98 | €4.25 |
| April 2006 | €3.57 | €5.10 |
| March 2006 | €3.83 | €5.47 |
| February 2006 | €2.99 | €4.38 |
| January 2006 | €2.97 | €4.35 |
| December 2005 | €2.90 | €4.24 |
| November 2005 | €2.87 | €4.20 |
| October 2005 | €2.78 | €4.07 |
| September 2005 | €3.10 | €4.53 |
| August 2005 | €3.01 | €4.41 |
| July 2005 | €3.14 | €4.60 |
| June 2005 | €3.11 | €4.55 |
| May 2005 | €2.99 | €4.37 |
| April 2005 | €3.01 | €4.40 |
| March 2005 | €3.09 | €4.52 |
| February 2005 | €3.10 | €4.65 |
| January 2005 | €2.81 | €4.22 |
| December 2004 | €3.12 | €4.68 |
| November 2004 | €3.28 | €4.92 |
| October 2004 | €3.21 | €4.82 |
| September 2004 | €3.11 | €4.67 |
| August 2004 | €3.80 | €5.70 |
| July 2004 | €4.70 | €7.05 |
| June 2004 | €4.93 | €7.40 |
| May 2004 | €5.13 | €7.69 |
| April 2004 | €5 | €7.50 |
| March 2004 | €4.80 | €7.20 |
| February 2004 | €4.92 | €7.70 |
| January 2004 | €4.60 | €7.20 |
| December 2003 | €4.98 | €7.80 |
| November 2003 | €4.86 | €7.61 |
| October 2003 | €4.79 | €7.50 |
| September 2003 | €5.08 | €7.95 |
| August 2003 | €5.10 | €7.99 |
| July 2003 | €4.66 | €7.30 |
| June 2003 | €4.34 | €6.80 |
| May 2003 | €4.31 | €6.75 |
| April 2003 | €4.44 | €6.95 |
| March 2003 | €4.31 | €6.75 |
| February 2003 | €4.14 | €7.10 |
| January 2003 | €4.11 | €7.05 |
| December 2002 | €4.58 | €7.85 |
| November 2002 | €4.67 | €8 |
| October 2002 | €4.26 | €7.30 |
| September 2002 | €4.05 | €6.95 |
| August 2002 | €4.42 | €7.57 |
| July 2002 | €4.43 | €7.60 |
| June 2002 | €5.48 | €9.40 |
| May 2002 | €5.48 | €9.40 |
| April 2002 | €5.13 | €8.80 |
| March 2002 | €4.87 | €8.35 |
| February 2002 | €4.71 | €8.64 |
| January 2002 | €4.20 | €7.70 |
| December 2001 | €3.79 | €6.95 |
| November 2001 | €3.49 | €6.41 |
| October 2001 | €3.60 | €6.60 |
| September 2001 | €2.83 | €5.20 |
| August 2001 | €3.82 | €7 |
| July 2001 | €3.03 | €5.56 |
| June 2001 | €3.65 | €6.70 |
| May 2001 | €4.47 | €8.20 |
| April 2001 | €4.36 | €8 |
| March 2001 | €3.80 | €7.60 |
| February 2001 | €3.75 | €7.50 |
| January 2001 | €3.74 | €7.49 |
| December 2000 | €4.05 | €8.10 |
| November 2000 | €3.82 | €7.65 |
| October 2000 | €3.65 | €7.30 |
| September 2000 | €3.77 | €7.55 |
| August 2000 | €4.17 | €8.34 |
| July 2000 | €4.39 | €8.79 |
| June 2000 | €3.90 | €7.80 |
| May 2000 | €4.25 | €8.50 |
| April 2000 | €4.75 | €9.50 |
| March 2000 | €4.44 | €8.88 |
| February 2000 | €4.53 | €9.50 |
| January 2000 | €5.67 | €11.90 |
| December 1999 | €5.29 | €11.10 |
| November 1999 | €4.46 | €9.35 |
| October 1999 | €4.17 | €8.75 |
| September 1999 | €4.05 | €8.50 |
| August 1999 | €4.29 | €9 |
| July 1999 | €3.91 | €8.20 |
| June 1999 | €3.93 | €8.25 |
| May 1999 | €3.48 | €7.30 |
| April 1999 | €3.81 | €8 |
| March 1999 | €3.19 | €6.70 |
| February 1999 | €2.79 | €6.25 |
| January 1999 | €2.81 | €6.30 |
| December 1998 | €3.15 | €7.06 |
| November 1998 | €3 | €6.73 |
| October 1998 | €3.19 | €7.15 |
| September 1998 | €2.85 | €6.39 |
| August 1998 | €3.12 | €6.98 |
| July 1998 | €3.68 | €8.24 |
| June 1998 | €4.12 | €9.23 |
| May 1998 | €4.28 | €9.59 |
| April 1998 | €4.13 | €9.25 |
| March 1998 | €3.68 | €8.24 |
| February 1998 | €3.52 | €8.16 |
| January 1998 | €3.02 | €7 |
| December 1997 | €2.98 | €6.90 |
| November 1997 | €3.34 | €7.74 |
| October 1997 | €3.34 | €7.74 |
| September 1997 | €3.46 | €8.02 |
| August 1997 | €3.34 | €7.74 |
| July 1997 | €3.27 | €7.57 |
| June 1997 | €2.94 | €6.81 |
| May 1997 | €2.94 | €6.81 |
| April 1997 | €2.69 | €6.22 |
| March 1997 | €2.54 | €5.89 |
| February 1997 | €2.93 | €6.98 |
| January 1997 | €2.54 | €6.04 |
| December 1996 | €2.44 | €5.80 |
| November 1996 | €2.30 | €5.47 |
| October 1996 | €2.12 | €5.05 |
| September 1996 | €2.05 | €4.88 |
| August 1996 | €2.40 | €5.72 |
| July 1996 | €2.25 | €5.35 |
| June 1996 | €2.37 | €5.63 |
| May 1996 | €2.19 | €5.21 |
| April 1996 | €2.49 | €5.92 |
| March 1996 | €1.98 | €24.72 |
| February 1996 | €1.88 | €23.55 |
| January 1996 | €1.68 | €21.02 |
| December 1995 | €1.81 | €22.70 |
| November 1995 | €1.88 | €23.55 |
| October 1995 | €2.12 | €26.57 |
| September 1995 | €2.22 | €27.75 |
| August 1995 | €2.34 | €29.26 |
| July 1995 | €2.62 | €32.80 |
| June 1995 | €2.47 | €30.95 |
| May 1995 | €2.43 | €30.44 |
| April 1995 | €2.42 | €30.27 |
| March 1995 | €2.09 | €26.91 |
| February 1995 | €2.34 | €30.11 |
| January 1995 | €2.53 | €32.63 |
| December 1994 | €2.68 | €34.48 |
| November 1994 | €2.54 | €32.80 |
| October 1994 | €2.79 | €35.99 |
| September 1994 | €3.13 | €40.36 |
| August 1994 | €3.24 | €41.71 |
| July 1994 | €3 | €38.68 |
| June 1994 | €2.61 | €33.64 |
| May 1994 | €3.09 | €39.86 |
| April 1994 | €2.98 | €38.35 |
| March 1994 | €2.61 | €33.97 |
| February 1994 | €2.97 | €38.68 |
| January 1994 | €3.23 | €42.05 |
| December 1993 | €3.03 | €39.36 |
| November 1993 | €2.91 | €37.84 |
| October 1993 | €3.12 | €40.53 |
| September 1993 | €2.84 | €37 |
| August 1993 | €2.78 | €36.16 |
| July 1993 | €2.52 | €32.80 |
| June 1993 | €2.21 | €28.76 |
| May 1993 | €2.52 | €32.80 |
| April 1993 | €2.59 | €33.64 |
| March 1993 | €2.07 | €26.91 |
| February 1993 | €2.02 | €26.24 |
| January 1993 | €1.55 | €20.18 |
| December 1992 | €1.62 | €21.02 |
| November 1992 | €1.62 | €21.02 |
| October 1992 | €1.10 | €14.30 |
| September 1992 | €1.10 | €14.30 |
| August 1992 | €0.92 | €11.94 |
| July 1992 | €1.11 | €14.46 |
| June 1992 | €1.12 | €14.63 |
| May 1992 | €1.24 | €16.15 |
| April 1992 | €1.07 | €13.96 |
| March 1992 | €1.16 | €15.14 |
| February 1992 | €1.19 | €15.47 |
| January 1992 | €1.19 | €15.47 |
| December 1991 | €1.20 | €15.64 |
| November 1991 | €1.16 | €15.14 |
| August 1991 | €1.54 | €20.01 |
| June 1991 | €1.66 | €21.53 |
| May 1991 | €2.26 | €29.43 |
| April 1991 | €2.33 | €30.27 |
| March 1991 | €2.64 | €34.98 |
| February 1991 | €2.09 | €27.75 |
| January 1991 | €3.41 | €45.24 |
| December 1990 | €2.54 | €33.64 |
| November 1990 | €3.42 | €45.41 |
| October 1990 | €3.55 | €47.09 |
| September 1990 | €3.61 | €47.93 |
| August 1990 | €4.16 | €55.17 |
| July 1990 | €4.12 | €54.66 |
| June 1990 | €4.18 | €55.50 |
| May 1990 | €4.50 | €59.71 |
| April 1990 | €4.69 | €62.23 |
METSA.HE
Price: €7.90
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.16%
Payout Ratio: 92.59%
Payout Ratio Range:
Dividend Per Share: 0.25 EUR
Earnings Per Share: 0.27 EUR
P/E Ratio: 18.30
Exchange: HEL
Sector: Consumer Cyclical
Industry: Packaging & Containers
Market Capitalization: 2.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%