Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.214 | 3.214 | 2.886 | 3.214 | 3.214 | 0 |
| 2026-10-19 | 3.210 | 3.210 | 2.886 | 3.210 | 3.210 | 0 |
| 2026-10-16 | 3.189 | 3.195 | 2.886 | 3.195 | 3.195 | 0 |
| 2026-10-15 | 3.290 | 3.290 | 3.174 | 3.186 | 3.186 | 30,033 |
| 2026-10-14 | 3.372 | 3.402 | 3.366 | 3.369 | 3.369 | 12,319 |
| 2026-10-13 | 3.329 | 3.419 | 3.329 | 3.370 | 3.370 | 24,551 |
| 2026-10-12 | 3.158 | 3.230 | 3.158 | 3.230 | 3.230 | 2,467 |
| 2026-10-09 | 3.160 | 3.183 | 3.160 | 3.183 | 3.183 | 4,832 |
| 2026-10-08 | 3.124 | 3.124 | 3.094 | 3.124 | 3.124 | 3,734 |
| 2026-10-07 | 3.156 | 3.164 | 3.140 | 3.140 | 3.140 | 10,963 |
| 2026-10-06 | 3.158 | 3.170 | 3.130 | 3.142 | 3.142 | 23,599 |
| 2026-10-05 | 3.210 | 3.210 | 3.177 | 3.198 | 3.198 | 7,407 |
| 2026-10-02 | 3.230 | 3.296 | 3.230 | 3.230 | 3.230 | 5,298 |
| 2026-10-01 | 3.250 | 3.250 | 3.168 | 3.214 | 3.214 | 31,796 |
| 2026-09-30 | 3.274 | 3.318 | 3.274 | 3.318 | 3.318 | 3,128 |
| 2026-09-29 | 3.334 | 3.334 | 3.272 | 3.272 | 3.272 | 24,417 |
| 2026-09-28 | 3.392 | 3.392 | 3.358 | 3.364 | 3.364 | 17,591 |
| 2026-09-25 | 3.416 | 3.416 | 3.382 | 3.392 | 3.392 | 19,116 |
| 2026-09-24 | 3.419 | 3.442 | 3.410 | 3.431 | 3.431 | 35,223 |
| 2026-09-23 | 3.589 | 3.634 | 3.413 | 3.413 | 3.413 | 5,034 |
| 2026-09-22 | 3.404 | 3.466 | 3.404 | 3.460 | 3.460 | 23,498 |
| 2026-09-21 | 3.407 | 3.414 | 3.400 | 3.400 | 3.400 | 5,147 |
| 2026-09-18 | 3.401 | 3.440 | 3.401 | 3.401 | 3.401 | 38,448 |
| 2026-09-17 | 3.401 | 3.410 | 3.378 | 3.398 | 3.398 | 34,246 |
| 2026-09-16 | 3.388 | 3.406 | 3.368 | 3.405 | 3.405 | 16,826 |
| 2026-09-15 | 3.343 | 3.430 | 3.310 | 3.402 | 3.402 | 17,189 |
| 2026-09-14 | 3.379 | 3.379 | 3.342 | 3.350 | 3.350 | 30,742 |
| 2026-09-11 | 3.433 | 3.436 | 3.414 | 3.433 | 3.433 | 3,115 |
| 2026-09-10 | 3.456 | 3.502 | 3.440 | 3.452 | 3.452 | 9,528 |
| 2026-09-09 | 3.452 | 3.510 | 3.448 | 3.474 | 3.474 | 8,525 |
| 2026-09-08 | 3.454 | 3.520 | 3.454 | 3.454 | 3.454 | 18,652 |
| 2026-09-07 | 3.440 | 3.450 | 3.408 | 3.408 | 3.408 | 46,567 |
| 2026-09-04 | 3.416 | 3.504 | 3.416 | 3.476 | 3.476 | 44,580 |
| 2026-09-03 | 3.440 | 3.476 | 3.386 | 3.386 | 3.386 | 31,895 |
| 2026-09-02 | 3.400 | 3.456 | 3.400 | 3.435 | 3.435 | 8,133 |
| 2026-09-01 | 3.423 | 3.439 | 3.366 | 3.404 | 3.404 | 41,299 |
| 2026-08-28 | 3.432 | 3.474 | 3.432 | 3.437 | 3.437 | 52,597 |
| 2026-08-27 | 3.390 | 3.419 | 3.390 | 3.419 | 3.419 | 26,803 |
| 2026-08-26 | 3.401 | 3.432 | 3.382 | 3.382 | 3.382 | 9,168 |
| 2026-08-25 | 3.423 | 3.468 | 3.406 | 3.414 | 3.414 | 29,086 |
| 2026-08-24 | 3.404 | 3.432 | 3.404 | 3.414 | 3.414 | 6,945 |
| 2026-08-21 | 3.349 | 3.431 | 3.349 | 3.407 | 3.407 | 19,049 |
| 2026-08-20 | 3.284 | 3.341 | 3.271 | 3.331 | 3.331 | 21,018 |
| 2026-08-19 | 3.288 | 3.312 | 3.250 | 3.282 | 3.282 | 111,304 |
| 2026-08-18 | 3.272 | 3.320 | 3.272 | 3.282 | 3.282 | 71,952 |
| 2026-08-17 | 3.343 | 3.352 | 3.280 | 3.288 | 3.288 | 22,959 |
| 2026-08-14 | 3.446 | 3.446 | 3.360 | 3.366 | 3.366 | 11,107 |
| 2026-08-13 | 3.597 | 3.604 | 3.462 | 3.493 | 3.493 | 23,881 |
| 2026-08-12 | 3.487 | 3.596 | 3.486 | 3.581 | 3.581 | 36,769 |
| 2026-08-11 | 3.460 | 3.500 | 3.390 | 3.500 | 3.500 | 37,944 |
| 2026-08-10 | 3.362 | 3.526 | 3.362 | 3.488 | 3.488 | 111,205 |
| 2026-08-07 | 3.189 | 3.337 | 3.161 | 3.310 | 3.310 | 127,088 |
| 2026-08-06 | 3.003 | 3.236 | 3.003 | 3.107 | 3.107 | 138,365 |
| 2026-08-05 | 3.002 | 3.002 | 2.944 | 2.978 | 2.978 | 14,679 |
| 2026-08-04 | 2.988 | 3.024 | 2.976 | 3.002 | 3.002 | 20,259 |
| 2026-08-03 | 2.946 | 3.012 | 2.946 | 2.992 | 2.992 | 26,443 |
| 2026-07-31 | 3.002 | 3.002 | 2.952 | 2.986 | 2.986 | 15,927 |
| 2026-07-30 | 3.002 | 3.146 | 3.002 | 3.025 | 3.025 | 66,061 |
| 2026-07-29 | 2.921 | 2.970 | 2.916 | 2.943 | 2.943 | 43,469 |
| 2026-07-28 | 2.888 | 2.926 | 2.888 | 2.926 | 2.926 | 171,643 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-21 | 0.0700 EUR |
| 2024-03-27 | 0.2500 EUR |
| 2023-03-24 | 0.5800 EUR |
| 2022-03-25 | 0.4100 EUR |
| 2021-03-26 | 0.1600 EUR |
| 2020-06-12 | 0.1400 EUR |
| 2019-03-29 | 0.1900 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.