Metsa Board Corp. Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	8.465	8.540	8.390	8.390	7.376	62,846
2023-03-06	8.530	8.530	8.415	8.450	7.429	98,233
2023-03-03	8.410	8.555	8.410	8.545	7.513	65,615
2023-03-02	8.400	8.400	8.330	8.376	7.364	37,358
2023-03-01	8.310	8.455	8.310	8.410	7.394	119,323
2023-02-28	8.245	8.300	8.185	8.280	7.280	1,108,874
2023-02-27	8.180	8.255	8.180	8.240	7.245	41,018
2023-02-24	8.168	8.240	8.105	8.135	7.152	58,368
2023-02-23	8.123	8.160	8.065	8.130	7.148	37,113
2023-02-22	8.260	8.275	8.065	8.130	7.148	97,693
2023-02-21	8.185	8.335	8.185	8.270	7.271	114,581
2023-02-20	8.125	8.185	8.125	8.130	7.148	44,780
2023-02-17	7.968	8.130	7.965	8.078	7.102	83,518
2023-02-16	7.983	8.030	7.930	7.972	7.009	74,590
2023-02-15	8.025	8.025	7.840	7.965	7.003	159,632
2023-02-14	8.055	8.140	8.000	8.035	7.064	77,190
2023-02-13	8.050	8.050	7.885	8.020	7.051	186,372
2023-02-10	8.188	8.200	8.015	8.178	7.190	71,356
2023-02-09	8.323	8.420	7.960	8.175	7.187	104,811
2023-02-08	8.305	8.305	8.080	8.262	7.264	83,814
2023-02-07	8.460	8.535	8.410	8.419	7.402	30,995
2023-02-06	8.645	8.655	8.430	8.533	7.502	49,738
2023-02-03	8.508	8.670	8.475	8.569	7.533	21,437
2023-02-02	8.460	8.595	8.365	8.519	7.490	59,272
2023-02-01	8.345	8.550	8.345	8.415	7.399	70,615
2023-01-31	8.265	8.350	8.130	8.221	7.228	204,246
2023-01-30	8.325	8.430	8.325	8.346	7.337	98,878
2023-01-27	8.363	8.380	8.230	8.334	7.327	56,127
2023-01-26	8.348	8.400	8.285	8.341	7.333	47,336
2023-01-25	8.435	8.440	8.215	8.300	7.297	52,103
2023-01-24	8.543	8.570	8.410	8.436	7.417	23,359
2023-01-23	8.460	8.590	8.460	8.505	7.477	45,767
2023-01-20	8.400	8.465	8.385	8.395	7.380	25,426
2023-01-19	8.415	8.420	8.370	8.396	7.382	26,769
2023-01-18	8.425	8.520	8.380	8.405	7.390	34,409
2023-01-17	8.373	8.435	8.330	8.415	7.398	29,555
2023-01-16	8.425	8.435	8.335	8.400	7.385	29,982
2023-01-13	8.435	8.435	8.350	8.407	7.391	17,493
2023-01-12	8.405	8.495	8.315	8.440	7.420	45,502
2023-01-11	8.550	8.550	8.375	8.385	7.372	40,264
2023-01-10	8.760	8.760	8.558	8.562	7.527	57,501
2023-01-09	8.740	8.935	8.740	8.895	7.820	62,863
2023-01-05	8.593	8.715	8.515	8.668	7.621	14,558
2023-01-04	8.820	8.820	8.600	8.658	7.612	44,681
2023-01-03	8.890	8.945	8.740	8.763	7.704	42,597
2022-12-30	8.870	8.870	8.780	8.865	7.794	15,400
2022-12-29	8.790	8.900	8.790	8.856	7.786	102,494
2022-12-28	8.650	8.740	8.650	8.722	7.668	129,274
2022-12-23	8.450	8.495	8.380	8.452	7.431	36,138
2022-12-22	8.490	8.490	8.360	8.435	7.416	25,766
2022-12-21	8.465	8.500	8.365	8.461	7.439	32,578
2022-12-20	8.330	8.460	8.330	8.423	7.406	20,581
2022-12-19	8.363	8.445	8.285	8.366	7.355	192,355
2022-12-16	8.313	8.350	8.200	8.344	7.336	69,703
2022-12-15	8.390	8.390	8.270	8.341	7.334	73,985
2022-12-14	8.525	8.525	8.336	8.336	7.329	17,571
2022-12-13	8.610	8.700	8.550	8.624	7.582	131,918
2022-12-12	8.753	8.765	8.580	8.618	7.577	35,651
2022-12-09	8.635	8.807	8.635	8.806	7.742	33,866
2022-12-08	8.583	8.650	8.530	8.571	7.535	47,495

← NewerPage 16 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.