Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 6.788 | 6.825 | 6.770 | 6.811 | 6.466 | 27,846 |
| 2024-02-21 | 6.788 | 6.820 | 6.750 | 6.770 | 6.427 | 17,501 |
| 2024-02-20 | 6.820 | 6.820 | 6.755 | 6.800 | 6.456 | 27,700 |
| 2024-02-19 | 6.758 | 6.820 | 6.710 | 6.745 | 6.403 | 16,172 |
| 2024-02-16 | 6.735 | 6.805 | 6.735 | 6.764 | 6.422 | 33,345 |
| 2024-02-15 | 6.635 | 6.730 | 6.580 | 6.706 | 6.366 | 32,417 |
| 2024-02-14 | 6.630 | 6.630 | 6.560 | 6.609 | 6.274 | 39,032 |
| 2024-02-13 | 6.890 | 6.895 | 6.655 | 6.895 | 6.546 | 16,896 |
| 2024-02-12 | 6.973 | 6.980 | 6.830 | 6.905 | 6.555 | 15,005 |
| 2024-02-09 | 6.923 | 7.040 | 6.800 | 6.959 | 6.607 | 62,046 |
| 2024-02-08 | 6.830 | 7.460 | 6.730 | 7.235 | 6.869 | 104,545 |
| 2024-02-07 | 6.895 | 6.935 | 6.817 | 6.896 | 6.546 | 18,927 |
| 2024-02-06 | 6.875 | 6.900 | 6.850 | 6.880 | 6.531 | 22,247 |
| 2024-02-05 | 6.918 | 6.990 | 6.805 | 6.899 | 6.550 | 64,713 |
| 2024-02-02 | 6.995 | 6.995 | 6.909 | 6.964 | 6.611 | 67,581 |
| 2024-02-01 | 7.313 | 7.395 | 6.955 | 7.047 | 6.690 | 48,863 |
| 2024-01-31 | 7.513 | 7.520 | 7.405 | 7.445 | 7.068 | 10,362 |
| 2024-01-30 | 7.513 | 7.555 | 7.475 | 7.523 | 7.141 | 646,651 |
| 2024-01-29 | 7.480 | 7.510 | 7.350 | 7.495 | 7.115 | 41,825 |
| 2024-01-26 | 7.373 | 7.510 | 7.325 | 7.345 | 6.973 | 26,720 |
| 2024-01-25 | 7.348 | 7.490 | 7.325 | 7.418 | 7.042 | 33,307 |
| 2024-01-24 | 7.280 | 7.360 | 7.280 | 7.348 | 6.976 | 32,108 |
| 2024-01-23 | 7.270 | 7.280 | 7.170 | 7.223 | 6.857 | 13,373 |
| 2024-01-22 | 7.270 | 7.270 | 7.160 | 7.239 | 6.872 | 16,544 |
| 2024-01-19 | 7.335 | 7.335 | 7.210 | 7.283 | 6.914 | 15,100 |
| 2024-01-18 | 7.308 | 7.380 | 7.265 | 7.346 | 6.974 | 10,534 |
| 2024-01-17 | 7.328 | 7.335 | 7.260 | 7.279 | 6.910 | 40,878 |
| 2024-01-16 | 7.323 | 7.385 | 7.260 | 7.262 | 6.895 | 25,459 |
| 2024-01-15 | 7.333 | 7.450 | 7.325 | 7.409 | 7.034 | 37,502 |
| 2024-01-12 | 7.210 | 7.320 | 7.205 | 7.252 | 6.885 | 14,012 |
| 2024-01-11 | 7.215 | 7.240 | 7.155 | 7.160 | 6.797 | 24,817 |
| 2024-01-10 | 7.225 | 7.225 | 7.135 | 7.182 | 6.818 | 27,669 |
| 2024-01-09 | 7.353 | 7.365 | 7.200 | 7.240 | 6.873 | 32,052 |
| 2024-01-08 | 7.353 | 7.430 | 7.260 | 7.339 | 6.967 | 21,991 |
| 2024-01-05 | 7.415 | 7.425 | 7.255 | 7.306 | 6.935 | 23,917 |
| 2024-01-04 | 7.355 | 7.495 | 7.355 | 7.430 | 7.054 | 36,856 |
| 2024-01-03 | 7.275 | 7.320 | 7.210 | 7.272 | 6.903 | 31,482 |
| 2024-01-02 | 7.265 | 7.350 | 7.145 | 7.245 | 6.878 | 41,869 |
| 2023-12-29 | 7.255 | 7.285 | 7.165 | 7.244 | 6.877 | 22,226 |
| 2023-12-28 | 7.308 | 7.315 | 7.215 | 7.262 | 6.894 | 26,198 |
| 2023-12-27 | 7.270 | 7.325 | 7.240 | 7.244 | 6.877 | 62,706 |
| 2023-12-22 | 7.250 | 7.335 | 7.220 | 7.258 | 6.890 | 11,163 |
| 2023-12-21 | 7.200 | 7.315 | 7.200 | 7.290 | 6.921 | 27,184 |
| 2023-12-20 | 7.150 | 7.220 | 7.150 | 7.191 | 6.827 | 81,373 |
| 2023-12-19 | 7.035 | 7.170 | 7.025 | 7.126 | 6.765 | 241,140 |
| 2023-12-18 | 7.005 | 7.055 | 7.000 | 7.048 | 6.691 | 16,652 |
| 2023-12-15 | 6.943 | 7.095 | 6.925 | 7.001 | 6.646 | 26,795 |
| 2023-12-14 | 6.745 | 6.915 | 6.745 | 6.867 | 6.519 | 48,720 |
| 2023-12-13 | 6.685 | 6.685 | 6.600 | 6.655 | 6.318 | 30,390 |
| 2023-12-12 | 6.815 | 6.815 | 6.535 | 6.668 | 6.330 | 379,785 |
| 2023-12-11 | 7.055 | 7.070 | 7.010 | 7.050 | 6.693 | 23,999 |
| 2023-12-08 | 7.010 | 7.095 | 7.010 | 7.036 | 6.680 | 25,308 |
| 2023-12-07 | 6.948 | 7.015 | 6.865 | 6.977 | 6.624 | 32,802 |
| 2023-12-05 | 6.935 | 6.935 | 6.870 | 6.913 | 6.563 | 43,241 |
| 2023-12-04 | 7.070 | 7.130 | 6.950 | 6.979 | 6.625 | 23,091 |
| 2023-12-01 | 7.060 | 7.110 | 7.040 | 7.080 | 6.721 | 108,760 |
| 2023-11-30 | 7.035 | 7.050 | 6.930 | 6.992 | 6.637 | 38,985 |
| 2023-11-29 | 6.995 | 7.070 | 6.995 | 7.030 | 6.674 | 95,292 |
| 2023-11-28 | 6.993 | 7.075 | 6.920 | 7.025 | 6.669 | 118,799 |
| 2023-11-27 | 7.010 | 7.025 | 6.885 | 6.956 | 6.604 | 21,048 |
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.