Metsa Board Corp. Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	7.368	7.575	7.360	7.510	7.130	22,345
2023-08-31	7.270	7.375	7.270	7.283	6.914	49,628
2023-08-30	7.270	7.305	7.270	7.295	6.925	44,129
2023-08-29	7.280	7.320	7.260	7.278	6.910	54,144
2023-08-25	7.240	7.310	7.240	7.278	6.909	27,238
2023-08-24	7.255	7.325	7.255	7.265	6.897	5,918
2023-08-23	7.220	7.290	7.220	7.257	6.890	17,482
2023-08-22	7.200	7.280	7.165	7.223	6.857	51,241
2023-08-21	7.145	7.275	7.145	7.155	6.793	36,044
2023-08-18	7.158	7.165	7.060	7.089	6.730	41,510
2023-08-17	7.085	7.230	7.085	7.174	6.810	80,422
2023-08-16	7.015	7.060	7.000	7.045	6.688	39,998
2023-08-15	7.176	7.176	7.020	7.051	6.694	89,001
2023-08-14	7.348	7.445	7.285	7.285	6.916	25,702
2023-08-11	7.505	7.505	7.330	7.330	6.959	57,074
2023-08-10	7.450	7.555	7.445	7.505	7.125	97,963
2023-08-09	7.465	7.515	7.465	7.484	7.105	28,839
2023-08-08	7.548	7.560	7.475	7.495	7.115	32,532
2023-08-07	7.515	7.620	7.515	7.593	7.209	28,392
2023-08-04	7.365	7.545	7.365	7.447	7.069	27,693
2023-08-03	7.318	7.370	7.300	7.356	6.983	10,964
2023-08-02	7.378	7.535	7.305	7.340	6.968	33,225
2023-08-01	7.303	7.550	7.275	7.515	7.135	73,786
2023-07-31	7.295	7.425	7.225	7.356	6.983	53,188
2023-07-28	7.435	7.435	7.165	7.320	6.949	112,268
2023-07-27	7.430	7.745	7.310	7.624	7.238	972,864
2023-07-26	7.353	7.525	7.335	7.459	7.081	106,968
2023-07-25	7.095	7.450	7.095	7.428	7.051	340,138
2023-07-24	6.955	7.155	6.955	7.081	6.723	26,436
2023-07-21	7.168	7.285	6.750	6.814	6.469	86,118
2023-07-20	7.495	7.495	7.290	7.381	7.007	23,802
2023-07-19	7.465	7.580	7.430	7.516	7.135	40,187
2023-07-18	7.133	7.450	7.075	7.398	7.023	135,241
2023-07-17	7.415	7.480	7.405	7.448	7.071	61,417
2023-07-14	7.363	7.415	7.350	7.411	7.035	25,861
2023-07-13	7.455	7.520	7.350	7.407	7.032	62,158
2023-07-12	7.173	7.465	7.150	7.439	7.062	104,724
2023-07-11	7.000	7.159	6.995	7.049	6.692	55,244
2023-07-10	6.978	6.995	6.895	6.985	6.631	28,823
2023-07-07	6.928	6.980	6.820	6.926	6.575	34,761
2023-07-06	7.040	7.070	6.930	7.014	6.658	97,396
2023-07-05	6.968	7.100	6.950	7.061	6.703	75,363
2023-07-04	6.865	7.000	6.865	6.986	6.632	57,249
2023-07-03	6.793	6.865	6.785	6.807	6.463	67,070
2023-06-30	6.743	6.770	6.720	6.760	6.418	20,362
2023-06-29	6.750	6.750	6.690	6.710	6.370	22,148
2023-06-28	6.800	6.835	6.770	6.796	6.451	31,662
2023-06-27	6.860	6.860	6.630	6.713	6.373	23,025
2023-06-26	6.743	6.855	6.645	6.702	6.362	33,177
2023-06-22	6.815	6.875	6.730	6.779	6.436	44,330
2023-06-21	7.010	7.010	6.790	6.929	6.578	121,162
2023-06-20	7.120	7.120	6.940	7.085	6.726	46,451
2023-06-19	7.280	7.280	7.210	7.256	6.888	30,124
2023-06-16	7.525	7.525	7.270	7.370	6.997	144,864
2023-06-15	7.555	7.555	7.340	7.542	7.160	86,117
2023-06-14	7.573	7.670	7.535	7.560	7.177	83,218
2023-06-13	7.630	7.645	7.560	7.585	7.201	60,135
2023-06-12	7.635	7.635	7.535	7.600	7.215	97,709
2023-06-09	7.650	7.650	7.515	7.610	7.225	91,294
2023-06-08	7.773	7.855	7.706	7.706	7.315	122,966

← NewerPage 14 of 21 · 1,243 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.