Metsa Board Corp. Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	6.973	7.025	6.880	6.975	6.622	29,014
2023-11-23	7.045	7.055	6.950	6.995	6.641	47,247
2023-11-22	7.103	7.115	7.020	7.071	6.713	35,554
2023-11-21	7.133	7.170	7.075	7.094	6.735	34,258
2023-11-20	7.245	7.260	7.125	7.152	6.790	27,831
2023-11-17	7.118	7.270	7.110	7.213	6.848	28,258
2023-11-16	7.200	7.280	7.095	7.095	6.736	61,611
2023-11-15	7.220	7.325	7.220	7.240	6.873	41,335
2023-11-14	7.025	7.200	6.965	7.195	6.831	61,999
2023-11-13	7.095	7.125	7.010	7.042	6.685	38,810
2023-11-10	7.160	7.160	7.000	7.070	6.712	27,583
2023-11-09	7.255	7.335	7.125	7.260	6.892	30,975
2023-11-08	7.230	7.320	7.205	7.285	6.916	23,985
2023-11-07	7.333	7.360	7.250	7.332	6.961	43,787
2023-11-06	7.285	7.385	7.280	7.370	6.996	28,618
2023-11-03	7.215	7.270	7.160	7.178	6.815	84,917
2023-11-02	7.193	7.250	7.115	7.221	6.855	43,799
2023-11-01	7.123	7.175	7.010	7.118	6.758	52,279
2023-10-31	7.210	7.235	7.080	7.141	6.780	76,948
2023-10-30	6.985	7.315	6.985	7.136	6.774	33,025
2023-10-27	6.733	6.925	6.465	6.818	6.472	98,533
2023-10-26	7.685	7.765	6.765	6.878	6.530	102,284
2023-10-25	7.855	7.870	7.610	7.705	7.315	48,870
2023-10-24	7.530	7.790	7.530	7.651	7.264	56,089
2023-10-23	7.553	7.575	7.285	7.396	7.022	25,902
2023-10-20	7.748	7.875	7.660	7.829	7.433	75,238
2023-10-19	7.810	7.810	7.620	7.768	7.375	23,352
2023-10-18	8.000	8.000	7.825	7.953	7.551	36,127
2023-10-17	8.118	8.120	8.010	8.068	7.660	51,345
2023-10-16	8.115	8.210	8.115	8.163	7.749	43,972
2023-10-13	8.020	8.145	7.995	8.083	7.674	47,475
2023-10-12	8.060	8.190	8.060	8.122	7.711	64,330
2023-10-11	7.939	8.095	7.939	7.939	7.537	81,284
2023-10-10	7.718	7.895	7.700	7.878	7.479	46,827
2023-10-09	7.665	7.700	7.635	7.664	7.275	28,481
2023-10-06	7.523	7.700	7.515	7.643	7.256	34,586
2023-10-05	7.475	7.580	7.475	7.553	7.170	25,248
2023-10-04	7.420	7.540	7.335	7.430	7.053	23,344
2023-10-03	7.620	7.640	7.470	7.506	7.125	32,112
2023-10-02	7.625	7.785	7.625	7.663	7.275	100,789
2023-09-29	7.510	7.625	7.510	7.560	7.177	45,881
2023-09-28	7.445	7.475	7.415	7.461	7.083	30,323
2023-09-27	7.480	7.485	7.350	7.380	7.006	41,354
2023-09-26	7.523	7.580	7.475	7.475	7.096	133,880
2023-09-25	7.515	7.575	7.515	7.547	7.165	376,163
2023-09-22	7.480	7.595	7.450	7.503	7.123	54,773
2023-09-21	7.593	7.665	7.490	7.628	7.242	65,958
2023-09-20	7.610	7.656	7.550	7.611	7.225	90,212
2023-09-19	7.680	7.780	7.625	7.728	7.337	21,394
2023-09-18	7.660	7.755	7.620	7.695	7.305	29,095
2023-09-15	7.520	7.695	7.520	7.602	7.217	39,477
2023-09-14	7.315	7.475	7.315	7.365	6.992	71,764
2023-09-13	7.250	7.350	7.195	7.310	6.940	19,672
2023-09-12	7.445	7.445	7.280	7.355	6.983	30,603
2023-09-11	7.343	7.470	7.335	7.392	7.017	24,982
2023-09-08	7.388	7.405	7.290	7.346	6.974	20,629
2023-09-07	7.425	7.485	7.395	7.467	7.089	26,259
2023-09-06	7.410	7.410	7.310	7.369	6.996	59,268
2023-09-05	7.533	7.550	7.400	7.518	7.137	26,050
2023-09-04	7.540	7.615	7.540	7.587	7.203	23,710

← NewerPage 13 of 21 · 1,238 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.