Metsa Board Oyj (METSB)

METSB
🏛️ 핀란드 →
3.02
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 8.64 8.67 8.57 8.61 0.2M
2021-12-29 8.65 8.67 8.54 8.63 0.3M
2021-12-28 8.53 8.72 8.53 8.70 0.2M
2021-12-27 8.45 8.59 8.45 8.55 0.2M
2021-12-23 8.40 8.47 8.37 8.46 0.1M
2021-12-22 8.29 8.40 8.28 8.38 0.3M
2021-12-21 8.12 8.28 8.06 8.26 0.4M
2021-12-20 8.13 8.13 8.00 8.04 0.4M
2021-12-17 8.45 8.48 8.21 8.25 0.6M
2021-12-16 8.50 8.59 8.41 8.48 0.7M
2021-12-15 8.48 8.52 8.40 8.40 0.4M
2021-12-14 8.63 8.74 8.47 8.49 0.2M
2021-12-13 8.76 8.80 8.61 8.63 0.2M
2021-12-10 8.72 8.76 8.69 8.74 0.3M
2021-12-09 8.82 8.84 8.70 8.74 0.5M
2021-12-08 8.83 8.89 8.77 8.83 0.2M
2021-12-07 8.80 8.86 8.72 8.83 0.7M
2021-12-03 8.78 8.81 8.57 8.58 0.2M
2021-12-02 8.66 8.82 8.65 8.75 0.3M
2021-12-01 8.55 8.90 8.54 8.77 0.7M
2021-11-30 8.47 8.55 8.43 8.48 0.4M
2021-11-29 8.46 8.64 8.45 8.58 0.3M
2021-11-26 8.45 8.53 8.39 8.46 0.3M
2021-11-25 8.42 8.64 8.42 8.64 0.8M
2021-11-24 8.46 8.52 8.40 8.41 0.4M
2021-11-23 8.50 8.53 8.41 8.45 0.2M
2021-11-22 8.45 8.57 8.44 8.56 0.2M
2021-11-19 8.52 8.52 8.37 8.45 0.1M
2021-11-18 8.55 8.56 8.38 8.46 0.2M
2021-11-17 8.48 8.61 8.40 8.55 0.3M
2021-11-16 8.58 8.61 8.47 8.47 0.2M
2021-11-15 8.45 8.58 8.38 8.55 0.4M
2021-11-12 8.31 8.50 8.19 8.45 0.4M
2021-11-11 8.04 8.31 8.04 8.29 0.4M
2021-11-10 8.01 8.07 7.97 8.04 0.2M
2021-11-09 8.00 8.03 7.94 7.95 0.2M
2021-11-08 7.99 8.02 7.94 7.98 0.2M
2021-11-05 7.98 8.00 7.89 7.98 0.2M
2021-11-04 8.01 8.05 7.93 7.93 0.3M
2021-11-03 7.95 8.01 7.89 8.01 0.3M
2021-11-02 8.06 8.06 7.92 7.92 0.5M
2021-11-01 8.13 8.16 8.01 8.04 0.2M
2021-10-29 8.24 8.26 7.97 8.00 0.6M
2021-10-28 8.27 8.27 7.97 8.25 0.4M
2021-10-27 8.60 8.60 8.20 8.21 0.6M
2021-10-26 8.45 8.54 8.41 8.47 0.3M
2021-10-25 8.45 8.52 8.40 8.46 0.2M
2021-10-22 8.36 8.51 8.32 8.45 0.3M
2021-10-21 8.34 8.41 8.29 8.30 0.2M
2021-10-20 8.32 8.37 8.14 8.34 0.3M
2021-10-19 8.25 8.47 8.24 8.31 0.3M
2021-10-18 8.22 8.30 8.17 8.21 0.2M
2021-10-15 8.22 8.31 8.19 8.22 0.3M
2021-10-14 8.10 8.22 8.08 8.18 0.2M
2021-10-13 7.84 8.10 7.80 8.07 0.3M
2021-10-12 7.89 8.05 7.50 7.84 0.8M
2021-10-11 8.08 8.08 7.91 7.98 0.2M
2021-10-08 8.05 8.11 7.99 8.07 0.2M
2021-10-07 8.00 8.09 7.98 8.01 0.2M
2021-10-06 7.97 7.99 7.87 7.92 0.3M
2021-10-05 8.00 8.02 7.91 7.97 0.2M
2021-10-04 8.03 8.10 7.98 8.00 0.2M
2021-10-01 8.03 8.12 7.91 8.03 0.2M
2021-09-30 8.13 8.20 8.07 8.10 0.3M
2021-09-29 8.11 8.23 8.03 8.07 0.4M
2021-09-28 8.24 8.32 8.08 8.09 0.8M
2021-09-27 8.34 8.36 8.16 8.20 0.2M
2021-09-24 8.46 8.46 8.25 8.31 0.2M
2021-09-23 8.50 8.54 8.39 8.46 0.3M
2021-09-22 8.33 8.43 8.31 8.40 0.2M
2021-09-21 8.30 8.39 8.26 8.27 0.4M
2021-09-20 8.50 8.50 8.27 8.32 0.6M
2021-09-17 8.75 8.78 8.54 8.54 0.6M
2021-09-16 8.73 8.79 8.67 8.72 0.3M
2021-09-15 8.83 8.83 8.69 8.73 0.3M
2021-09-14 8.88 9.09 8.78 8.85 0.7M
2021-09-13 8.84 8.84 8.51 8.74 0.6M
2021-09-10 8.87 8.94 8.80 8.86 0.2M
2021-09-09 8.84 8.86 8.76 8.78 0.2M
2021-09-08 9.14 9.14 8.84 8.86 0.3M
2021-09-07 9.06 9.15 9.02 9.14 0.2M
2021-09-06 9.05 9.08 9.01 9.06 0.2M
2021-09-03 9.01 9.13 8.98 9.05 0.3M
2021-09-02 8.91 9.00 8.89 8.99 0.2M
2021-09-01 8.92 9.03 8.89 8.89 0.3M
2021-08-31 9.05 9.05 8.85 8.85 0.4M
2021-08-30 9.00 9.07 9.00 9.04 0.1M
2021-08-27 8.95 9.00 8.90 9.00 0.2M
2021-08-26 8.90 8.96 8.87 8.96 0.3M
2021-08-25 8.99 9.03 8.91 8.93 0.3M
2021-08-24 9.00 9.01 8.91 8.92 0.3M
2021-08-23 9.00 9.00 8.90 8.97 0.2M
2021-08-20 8.95 8.95 8.84 8.87 0.4M
2021-08-19 9.13 9.13 8.93 8.95 0.4M
2021-08-18 9.18 9.20 9.14 9.17 0.2M
2021-08-17 9.18 9.25 9.14 9.18 0.4M
2021-08-16 9.28 9.32 9.16 9.23 0.3M
2021-08-13 9.29 9.33 9.23 9.28 0.4M
2021-08-12 9.31 9.34 9.26 9.29 0.2M
2021-08-11 9.30 9.35 9.26 9.30 0.4M
2021-08-10 9.30 9.32 9.23 9.27 0.2M
2021-08-09 9.26 9.30 9.18 9.29 0.3M
2021-08-06 9.39 9.40 9.26 9.27 0.2M
2021-08-05 9.41 9.48 9.37 9.39 0.3M
2021-08-04 9.45 9.53 9.41 9.42 0.4M
2021-08-03 9.32 9.44 9.26 9.39 0.4M
2021-08-02 9.36 9.39 9.21 9.32 0.4M
2021-07-30 9.48 9.50 9.22 9.32 0.8M
2021-07-29 9.85 9.98 9.45 9.50 1.0M
2021-07-28 9.80 10.10 9.44 9.79 1.5M
2021-07-27 9.65 9.77 9.51 9.77 0.5M
2021-07-26 9.52 9.65 9.46 9.61 0.4M
2021-07-23 9.36 9.55 9.36 9.50 0.5M
2021-07-22 9.35 9.42 9.29 9.37 0.4M
2021-07-21 9.44 9.51 9.17 9.29 0.5M
2021-07-20 9.23 9.28 9.10 9.26 0.2M
2021-07-19 9.26 9.26 9.04 9.10 0.4M
2021-07-16 9.34 9.38 9.18 9.22 0.3M
2021-07-15 9.28 9.38 9.22 9.30 0.3M
2021-07-14 9.23 9.29 9.22 9.23 0.1M
2021-07-13 9.28 9.29 9.21 9.23 0.2M
2021-07-12 9.39 9.39 9.18 9.27 0.3M
2021-07-09 9.24 9.38 9.19 9.35 0.4M
2021-07-08 9.24 9.35 9.04 9.18 0.6M
2021-07-07 8.98 9.11 8.96 9.11 0.6M
2021-07-06 9.16 9.17 8.96 8.96 0.4M
2021-07-05 8.95 9.21 8.92 9.18 0.6M
2021-07-02 8.80 8.97 8.79 8.93 0.4M
2021-07-01 8.70 8.87 8.70 8.79 0.2M
2021-06-30 8.68 8.83 8.65 8.68 0.4M
2021-06-29 8.61 8.66 8.52 8.61 0.2M
2021-06-28 8.65 8.77 8.56 8.59 0.3M
2021-06-24 8.60 8.67 8.52 8.52 0.4M
2021-06-23 8.77 8.79 8.59 8.59 0.2M
2021-06-22 8.75 8.80 8.66 8.77 0.3M
2021-06-21 8.53 8.77 8.48 8.75 0.5M
2021-06-18 8.85 8.92 8.56 8.56 0.6M
2021-06-17 8.99 9.00 8.81 8.81 0.4M
2021-06-16 8.90 9.03 8.82 9.00 0.3M
2021-06-15 9.05 9.05 8.83 8.84 0.4M
2021-06-14 8.93 9.07 8.93 9.04 0.3M
2021-06-11 8.85 8.96 8.84 8.92 0.2M
2021-06-10 9.02 9.02 8.81 8.84 0.4M
2021-06-09 8.99 9.09 8.94 8.98 0.3M
2021-06-08 9.10 9.11 8.91 8.99 0.6M
2021-06-07 9.24 9.29 9.04 9.09 0.6M
2021-06-04 9.30 9.30 9.17 9.27 0.5M
2021-06-03 9.47 9.50 9.24 9.27 0.5M
2021-06-02 9.41 9.49 9.35 9.47 0.5M
2021-06-01 9.32 9.48 9.31 9.41 0.4M
2021-05-31 9.58 9.58 9.29 9.29 0.8M
2021-05-28 9.81 9.87 9.57 9.71 0.6M
2021-05-27 9.84 9.84 9.71 9.78 0.7M
2021-05-26 10.06 10.06 9.84 9.84 0.5M
2021-05-25 9.96 10.13 9.93 10.06 0.5M
2021-05-24 10.13 10.19 10.09 10.16 0.2M
2021-05-21 10.25 10.25 10.11 10.13 0.2M
2021-05-20 10.19 10.27 10.12 10.21 0.2M
2021-05-19 10.20 10.24 10.12 10.20 0.4M
2021-05-18 10.11 10.35 10.11 10.31 0.4M
2021-05-17 10.12 10.17 10.08 10.11 0.2M
2021-05-14 10.24 10.25 10.06 10.11 0.2M
2021-05-12 10.13 10.30 10.10 10.18 0.3M
2021-05-11 10.30 10.35 10.05 10.17 0.4M
2021-05-10 10.37 10.46 10.26 10.36 0.4M
2021-05-07 10.45 10.50 10.30 10.36 0.4M
2021-05-06 10.59 10.65 10.34 10.39 0.5M
2021-05-05 10.48 10.58 10.41 10.55 0.5M
2021-05-04 10.44 10.63 10.44 10.53 0.7M
2021-05-03 10.60 10.69 10.34 10.42 0.3M
2021-04-30 10.69 10.69 10.40 10.59 0.9M
2021-04-29 10.61 11.01 10.48 10.70 1.4M
2021-04-28 9.69 10.74 9.64 10.60 2.2M
2021-04-27 9.92 9.92 9.64 9.69 0.4M
2021-04-26 9.80 10.01 9.76 9.92 0.4M
2021-04-23 9.72 9.80 9.67 9.80 0.3M
2021-04-22 9.77 9.84 9.68 9.72 0.3M
2021-04-21 9.69 9.81 9.66 9.81 0.3M
2021-04-20 9.82 9.86 9.69 9.69 0.2M
2021-04-19 9.84 9.88 9.76 9.82 0.3M
2021-04-16 9.63 9.84 9.59 9.83 0.6M
2021-04-15 9.40 9.62 9.40 9.60 0.4M
2021-04-14 9.46 9.47 9.34 9.40 0.4M
2021-04-13 9.48 9.61 9.40 9.42 0.3M
2021-04-12 9.60 9.63 9.46 9.48 0.1M
2021-04-09 9.60 9.68 9.54 9.60 0.2M
2021-04-08 9.50 9.60 9.40 9.59 0.3M
2021-04-07 9.32 9.51 9.25 9.47 0.3M
2021-04-06 9.40 9.54 9.31 9.33 0.4M
2021-04-01 9.30 9.50 9.26 9.44 0.3M
2021-03-31 9.55 9.55 9.29 9.29 0.4M
2021-03-30 9.43 9.50 9.38 9.50 0.2M
2021-03-29 9.55 9.60 9.43 9.43 0.2M
2021-03-26 9.35 9.56 9.34 9.56 0.3M
2021-03-25 9.49 9.49 9.30 9.35 0.3M
2021-03-24 9.45 9.48 9.35 9.48 0.3M
2021-03-23 9.45 9.50 9.30 9.48 0.4M
2021-03-22 9.62 9.71 9.41 9.47 0.3M
2021-03-19 9.38 9.63 9.34 9.63 0.6M
2021-03-18 9.26 9.58 9.23 9.47 0.6M
2021-03-17 9.21 9.21 9.05 9.07 0.2M
2021-03-16 9.29 9.30 9.10 9.17 0.3M
2021-03-15 9.18 9.36 9.18 9.25 0.5M
2021-03-12 9.37 9.38 9.12 9.19 0.5M
2021-03-11 9.32 9.51 9.30 9.36 0.4M
2021-03-10 9.38 9.39 9.16 9.19 0.2M
2021-03-09 9.34 9.38 9.22 9.38 0.2M
2021-03-08 9.05 9.34 9.05 9.34 0.4M
2021-03-05 9.12 9.23 9.00 9.04 0.3M
2021-03-04 9.29 9.30 9.08 9.16 0.3M
2021-03-03 9.24 9.33 9.20 9.33 0.4M
2021-03-02 9.20 9.33 9.18 9.19 0.4M
2021-03-01 9.14 9.28 9.09 9.19 0.3M
2021-02-26 9.05 9.14 8.99 9.08 0.4M
2021-02-25 9.18 9.29 9.13 9.16 0.3M
2021-02-24 8.87 9.16 8.87 9.14 0.4M
2021-02-23 8.92 9.02 8.78 8.95 0.6M
2021-02-22 9.11 9.12 8.89 8.89 0.3M
2021-02-19 9.04 9.15 8.92 9.11 0.5M
2021-02-18 9.05 9.26 9.03 9.04 0.5M
2021-02-17 9.38 9.38 9.02 9.06 0.5M
2021-02-16 9.71 9.73 9.38 9.40 0.6M
2021-02-15 9.49 9.68 9.42 9.68 0.8M
2021-02-12 9.54 9.76 9.42 9.50 0.7M
2021-02-11 9.12 9.63 9.01 9.44 1.1M
2021-02-10 9.03 9.19 9.00 9.11 0.3M
2021-02-09 8.95 9.06 8.84 9.02 0.3M
2021-02-08 8.76 9.06 8.76 8.95 0.3M
2021-02-05 8.84 8.85 8.73 8.76 0.3M
2021-02-04 8.85 8.93 8.78 8.84 0.2M
2021-02-03 8.80 8.91 8.75 8.86 0.2M
2021-02-02 8.80 8.87 8.70 8.80 0.2M
2021-02-01 8.70 8.89 8.70 8.75 0.2M
2021-01-29 8.71 8.79 8.60 8.73 0.4M
2021-01-28 8.76 8.87 8.56 8.74 0.5M
2021-01-27 9.05 9.05 8.66 8.80 0.6M
2021-01-26 9.10 9.16 9.00 9.05 0.4M
2021-01-25 9.36 9.42 9.08 9.10 0.5M
2021-01-22 9.44 9.44 9.28 9.37 0.4M
2021-01-21 9.18 9.55 9.18 9.44 0.7M
2021-01-20 8.91 9.16 8.91 9.09 0.6M
2021-01-19 8.96 8.99 8.84 8.95 0.3M
2021-01-18 8.65 8.97 8.65 8.96 0.4M
2021-01-15 8.75 8.83 8.61 8.63 0.6M
2021-01-14 8.83 8.97 8.65 8.75 0.6M
2021-01-13 8.67 8.88 8.66 8.80 0.5M
2021-01-12 8.63 8.74 8.59 8.62 0.5M
2021-01-11 8.69 8.71 8.58 8.59 0.3M
2021-01-08 8.67 8.75 8.58 8.69 0.4M
2021-01-07 8.41 8.67 8.41 8.65 0.5M
2021-01-05 8.57 8.57 8.35 8.35 0.3M
2021-01-04 8.55 8.59 8.48 8.54 0.3M