Metsa Board Corp. Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	7.703	7.785	7.650	7.770	7.376	24,393
2023-06-06	7.605	7.700	7.605	7.700	7.310	37,795
2023-06-05	7.650	7.675	7.590	7.654	7.266	54,039
2023-06-02	7.500	7.635	7.500	7.635	7.248	44,445
2023-06-01	7.513	7.515	7.365	7.425	7.049	23,888
2023-05-31	7.485	7.550	7.450	7.521	7.140	201,445
2023-05-30	7.490	7.520	7.470	7.472	7.093	103,408
2023-05-26	7.315	7.415	7.315	7.395	7.020	81,916
2023-05-25	7.295	7.390	7.240	7.317	6.947	60,575
2023-05-24	7.138	7.210	7.065	7.144	6.782	49,357
2023-05-23	7.125	7.285	7.125	7.237	6.871	68,761
2023-05-22	7.005	7.030	6.945	7.025	6.669	40,371
2023-05-19	7.050	7.165	7.010	7.019	6.664	133,213
2023-05-17	7.225	7.315	6.870	7.000	6.645	62,114
2023-05-16	7.178	7.305	7.175	7.225	6.859	42,763
2023-05-15	7.188	7.210	7.100	7.174	6.810	46,331
2023-05-12	7.215	7.215	7.090	7.195	6.831	57,071
2023-05-11	7.200	7.300	7.140	7.250	6.883	29,399
2023-05-10	7.153	7.230	7.100	7.187	6.823	41,300
2023-05-09	7.175	7.175	7.110	7.131	6.770	136,265
2023-05-05	6.855	7.020	6.790	7.000	6.645	65,616
2023-05-04	6.733	6.865	6.700	6.787	6.443	63,550
2023-05-03	6.665	6.760	6.655	6.713	6.373	85,540
2023-05-02	6.625	6.715	6.625	6.645	6.308	63,473
2023-04-28	6.615	6.700	6.515	6.579	6.245	99,368
2023-04-27	6.460	6.635	6.460	6.575	6.242	71,048
2023-04-26	6.410	6.450	6.335	6.430	6.104	47,839
2023-04-25	6.348	6.425	6.315	6.400	6.076	35,447
2023-04-24	6.358	6.390	6.335	6.370	6.047	141,952
2023-04-21	6.378	6.380	6.320	6.358	6.036	82,511
2023-04-20	6.353	6.430	6.255	6.368	6.045	319,340
2023-04-19	6.508	6.520	6.430	6.475	6.147	55,204
2023-04-18	6.585	6.585	6.505	6.558	6.226	111,221
2023-04-17	6.535	6.675	6.535	6.580	6.247	105,158
2023-04-14	6.583	6.635	6.460	6.489	6.160	185,470
2023-04-13	6.573	6.680	6.510	6.653	6.316	233,628
2023-04-12	6.968	6.995	6.560	6.560	6.228	423,285
2023-04-11	7.318	7.345	7.280	7.330	6.959	293,560
2023-04-06	7.235	7.270	7.190	7.261	6.894	41,001
2023-04-05	7.323	7.330	7.220	7.240	6.873	162,780
2023-04-04	7.388	7.465	7.315	7.335	6.964	160,981
2023-04-03	7.430	7.455	7.340	7.390	7.016	88,698
2023-03-31	7.530	7.530	7.335	7.420	7.044	36,723
2023-03-30	7.390	7.490	7.390	7.480	7.101	40,915
2023-03-29	7.368	7.380	7.280	7.347	6.974	112,401
2023-03-28	7.303	7.380	7.295	7.314	6.943	384,581
2023-03-27	7.390	7.390	7.275	7.275	6.906	221,813
2023-03-24	7.265	7.345	7.225	7.299	6.930	126,164
2023-03-23	7.860	7.940	7.740	7.849	6.900	215,930
2023-03-22	8.015	8.015	7.840	7.851	6.902	241,339
2023-03-21	7.978	8.120	7.970	8.036	7.065	171,242
2023-03-20	7.870	7.935	7.720	7.865	6.915	476,204
2023-03-17	8.255	8.285	7.869	7.900	6.946	313,713
2023-03-16	8.265	8.265	8.110	8.225	7.231	149,929
2023-03-15	8.280	8.390	8.165	8.264	7.266	285,927
2023-03-14	8.060	8.362	8.060	8.250	7.253	232,789
2023-03-13	8.245	8.265	7.995	8.010	7.042	163,080
2023-03-10	8.385	8.385	8.200	8.260	7.262	182,524
2023-03-09	8.503	8.525	8.445	8.470	7.447	64,967
2023-03-08	8.410	8.535	8.410	8.520	7.491	103,144

← NewerPage 15 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.