Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 6.133 | 6.200 | 6.130 | 6.195 | 6.084 | 2,772 |
| 2024-08-16 | 6.215 | 6.220 | 6.130 | 6.145 | 6.035 | 5,532 |
| 2024-08-15 | 6.170 | 6.235 | 6.170 | 6.215 | 6.104 | 2,382 |
| 2024-08-14 | 6.123 | 6.195 | 6.070 | 6.095 | 5.986 | 4,155 |
| 2024-08-13 | 6.135 | 6.135 | 6.060 | 6.120 | 6.011 | 8,502 |
| 2024-08-12 | 6.178 | 6.315 | 6.075 | 6.125 | 6.016 | 3,871 |
| 2024-08-09 | 6.123 | 6.230 | 6.120 | 6.135 | 6.025 | 7,655 |
| 2024-08-08 | 6.148 | 6.170 | 6.055 | 6.130 | 6.020 | 7,082 |
| 2024-08-07 | 6.185 | 6.185 | 6.110 | 6.130 | 6.020 | 8,662 |
| 2024-08-06 | 6.128 | 6.185 | 6.025 | 6.125 | 6.016 | 2,172 |
| 2024-08-05 | 6.030 | 6.085 | 5.905 | 6.055 | 5.947 | 6,274 |
| 2024-08-02 | 6.485 | 6.530 | 6.125 | 6.130 | 6.020 | 6,650 |
| 2024-08-01 | 7.085 | 7.155 | 6.695 | 7.038 | 6.912 | 3,896 |
| 2024-07-31 | 6.993 | 7.110 | 6.990 | 7.090 | 6.963 | 6,177 |
| 2024-07-30 | 7.010 | 7.010 | 6.970 | 6.983 | 6.858 | 2,389 |
| 2024-07-29 | 7.020 | 7.095 | 7.020 | 7.020 | 6.895 | 1,657 |
| 2024-07-26 | 7.055 | 7.085 | 7.010 | 7.058 | 6.932 | 953 |
| 2024-07-25 | 7.050 | 7.050 | 6.970 | 6.983 | 6.858 | 1,768 |
| 2024-07-24 | 7.260 | 7.260 | 7.060 | 7.079 | 6.952 | 858 |
| 2024-07-23 | 7.378 | 7.380 | 7.275 | 7.360 | 7.228 | 1,861 |
| 2024-07-22 | 7.235 | 7.355 | 7.235 | 7.330 | 7.199 | 2,218 |
| 2024-07-19 | 7.205 | 7.310 | 7.185 | 7.185 | 7.057 | 1,712 |
| 2024-07-18 | 7.163 | 7.230 | 7.095 | 7.198 | 7.069 | 3,679 |
| 2024-07-17 | 7.095 | 7.095 | 7.067 | 7.067 | 6.941 | 2,454 |
| 2024-07-16 | 7.110 | 7.110 | 7.030 | 7.036 | 6.910 | 2,054 |
| 2024-07-15 | 7.155 | 7.155 | 7.080 | 7.095 | 6.968 | 3,916 |
| 2024-07-12 | 7.103 | 7.150 | 6.975 | 7.150 | 7.022 | 1,677 |
| 2024-07-11 | 7.095 | 7.095 | 6.995 | 7.055 | 6.929 | 3,699 |
| 2024-07-10 | 7.025 | 7.075 | 7.000 | 7.033 | 6.907 | 2,692 |
| 2024-07-09 | 7.140 | 7.140 | 7.140 | 7.140 | 7.012 | 604 |
| 2024-07-08 | 7.070 | 7.140 | 7.010 | 7.120 | 6.993 | 27,068 |
| 2024-07-05 | 7.240 | 7.265 | 7.055 | 7.155 | 7.027 | 23,296 |
| 2024-07-04 | 7.193 | 7.235 | 7.145 | 7.190 | 7.062 | 1,011 |
| 2024-07-03 | 7.173 | 7.220 | 7.105 | 7.188 | 7.060 | 1,223,214 |
| 2024-07-02 | 7.385 | 7.385 | 7.150 | 7.203 | 7.075 | 5,762 |
| 2024-07-01 | 7.410 | 7.515 | 7.380 | 7.451 | 7.318 | 7,065 |
| 2024-06-28 | 7.435 | 7.470 | 7.340 | 7.381 | 7.249 | 11,803 |
| 2024-06-27 | 7.315 | 7.405 | 7.315 | 7.405 | 7.273 | 2,412 |
| 2024-06-26 | 7.395 | 7.395 | 7.340 | 7.377 | 7.245 | 3,727 |
| 2024-06-25 | 7.358 | 7.455 | 7.345 | 7.414 | 7.281 | 10,086 |
| 2024-06-24 | 7.435 | 7.450 | 7.340 | 7.399 | 7.267 | 6,930 |
| 2024-06-20 | 7.318 | 7.420 | 7.305 | 7.365 | 7.233 | 8,969 |
| 2024-06-19 | 7.280 | 7.345 | 7.280 | 7.310 | 7.179 | 20,863 |
| 2024-06-18 | 7.195 | 7.300 | 7.195 | 7.290 | 7.160 | 7,856 |
| 2024-06-17 | 7.143 | 7.175 | 7.055 | 7.175 | 7.047 | 6,797 |
| 2024-06-14 | 7.285 | 7.285 | 7.140 | 7.170 | 7.042 | 8,256 |
| 2024-06-13 | 7.265 | 7.325 | 7.185 | 7.264 | 7.135 | 5,793 |
| 2024-06-12 | 7.320 | 7.320 | 7.220 | 7.275 | 7.145 | 3,720 |
| 2024-06-11 | 7.345 | 7.345 | 7.215 | 7.297 | 7.167 | 9,312 |
| 2024-06-10 | 7.383 | 7.405 | 7.310 | 7.361 | 7.229 | 6,249 |
| 2024-06-07 | 7.523 | 7.530 | 7.415 | 7.449 | 7.315 | 6,441 |
| 2024-06-06 | 7.655 | 7.670 | 7.525 | 7.570 | 7.435 | 16,038 |
| 2024-06-05 | 7.690 | 7.700 | 7.575 | 7.630 | 7.494 | 4,309 |
| 2024-06-04 | 7.753 | 7.775 | 7.605 | 7.688 | 7.550 | 4,299 |
| 2024-06-03 | 7.788 | 7.885 | 7.700 | 7.795 | 7.656 | 21,246 |
| 2024-05-31 | 7.805 | 7.805 | 7.705 | 7.774 | 7.635 | 31,593 |
| 2024-05-30 | 7.610 | 7.750 | 7.610 | 7.671 | 7.534 | 9,840 |
| 2024-05-29 | 7.713 | 7.735 | 7.645 | 7.705 | 7.567 | 8,336 |
| 2024-05-28 | 7.800 | 7.890 | 7.730 | 7.740 | 7.602 | 13,877 |
| 2024-05-24 | 7.850 | 7.970 | 7.745 | 7.930 | 7.788 | 4,592 |
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.