Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 8.568 | 8.645 | 8.470 | 8.590 | 7.552 | 28,970 |
| 2022-12-05 | 8.630 | 8.670 | 8.580 | 8.620 | 7.579 | 14,842 |
| 2022-12-02 | 8.615 | 8.670 | 8.525 | 8.637 | 7.594 | 76,663 |
| 2022-12-01 | 8.578 | 8.690 | 8.525 | 8.625 | 7.583 | 49,246 |
| 2022-11-30 | 8.465 | 8.530 | 8.400 | 8.496 | 7.469 | 51,811 |
| 2022-11-29 | 8.235 | 8.515 | 8.235 | 8.373 | 7.361 | 31,292 |
| 2022-11-28 | 8.270 | 8.270 | 8.190 | 8.240 | 7.244 | 32,096 |
| 2022-11-25 | 8.235 | 8.340 | 8.235 | 8.306 | 7.302 | 29,107 |
| 2022-11-24 | 8.143 | 8.240 | 8.140 | 8.170 | 7.183 | 33,762 |
| 2022-11-23 | 8.035 | 8.175 | 8.035 | 8.151 | 7.166 | 55,218 |
| 2022-11-22 | 7.930 | 8.030 | 7.930 | 8.000 | 7.033 | 21,342 |
| 2022-11-21 | 7.918 | 7.950 | 7.840 | 7.905 | 6.950 | 24,615 |
| 2022-11-18 | 7.845 | 7.945 | 7.845 | 7.899 | 6.945 | 31,103 |
| 2022-11-17 | 7.758 | 7.795 | 7.670 | 7.771 | 6.832 | 29,779 |
| 2022-11-16 | 7.753 | 7.765 | 7.705 | 7.740 | 6.805 | 17,754 |
| 2022-11-15 | 7.793 | 7.810 | 7.700 | 7.731 | 6.797 | 47,525 |
| 2022-11-14 | 7.840 | 7.880 | 7.740 | 7.786 | 6.846 | 32,123 |
| 2022-11-11 | 8.080 | 8.095 | 7.815 | 7.831 | 6.885 | 68,618 |
| 2022-11-10 | 7.983 | 8.055 | 7.840 | 7.948 | 6.988 | 56,138 |
| 2022-11-09 | 8.040 | 8.070 | 7.970 | 8.020 | 7.051 | 55,280 |
| 2022-11-08 | 7.958 | 8.070 | 7.935 | 7.996 | 7.030 | 59,874 |
| 2022-11-07 | 7.820 | 7.970 | 7.820 | 7.943 | 6.984 | 29,020 |
| 2022-11-04 | 7.740 | 7.985 | 7.740 | 7.834 | 6.887 | 82,293 |
| 2022-11-03 | 7.563 | 7.710 | 7.525 | 7.660 | 6.735 | 60,507 |
| 2022-11-02 | 7.620 | 7.650 | 7.545 | 7.586 | 6.669 | 47,992 |
| 2022-11-01 | 7.660 | 7.710 | 7.555 | 7.643 | 6.720 | 29,724 |
| 2022-10-31 | 7.675 | 7.790 | 7.600 | 7.754 | 6.818 | 30,374 |
| 2022-10-28 | 7.895 | 7.895 | 7.410 | 7.653 | 6.728 | 64,080 |
| 2022-10-27 | 8.425 | 8.500 | 7.835 | 8.010 | 7.042 | 129,220 |
| 2022-10-26 | 8.343 | 8.480 | 8.280 | 8.357 | 7.347 | 156,839 |
| 2022-10-25 | 8.393 | 8.400 | 8.285 | 8.338 | 7.330 | 40,025 |
| 2022-10-24 | 8.250 | 8.450 | 8.150 | 8.324 | 7.318 | 74,831 |
| 2022-10-21 | 8.300 | 8.300 | 7.930 | 8.180 | 7.191 | 62,139 |
| 2022-10-20 | 8.383 | 8.435 | 8.315 | 8.395 | 7.381 | 24,179 |
| 2022-10-19 | 8.495 | 8.505 | 8.415 | 8.436 | 7.417 | 34,660 |
| 2022-10-18 | 8.395 | 8.510 | 8.395 | 8.435 | 7.416 | 46,399 |
| 2022-10-17 | 8.245 | 8.395 | 8.180 | 8.286 | 7.285 | 54,898 |
| 2022-10-14 | 8.148 | 8.245 | 8.120 | 8.175 | 7.187 | 82,596 |
| 2022-10-13 | 7.943 | 8.050 | 7.845 | 7.953 | 6.992 | 63,867 |
| 2022-10-12 | 8.148 | 8.175 | 7.870 | 7.992 | 7.026 | 47,985 |
| 2022-10-11 | 7.923 | 8.130 | 7.875 | 8.047 | 7.075 | 94,696 |
| 2022-10-10 | 7.650 | 8.010 | 7.650 | 7.994 | 7.028 | 15,508 |
| 2022-10-07 | 7.855 | 7.885 | 7.700 | 7.740 | 6.805 | 21,853 |
| 2022-10-06 | 7.890 | 7.890 | 7.815 | 7.850 | 6.902 | 21,825 |
| 2022-10-05 | 8.020 | 8.050 | 7.815 | 7.862 | 6.912 | 18,865 |
| 2022-10-04 | 7.948 | 8.050 | 7.875 | 7.971 | 7.008 | 26,914 |
| 2022-10-03 | 7.475 | 7.900 | 7.390 | 7.632 | 6.710 | 39,258 |
| 2022-09-30 | 7.328 | 7.471 | 7.250 | 7.471 | 6.568 | 105,991 |
| 2022-09-29 | 7.338 | 7.355 | 7.145 | 7.290 | 6.409 | 26,159 |
| 2022-09-28 | 7.308 | 7.455 | 7.105 | 7.455 | 6.554 | 37,443 |
| 2022-09-27 | 7.440 | 7.490 | 7.330 | 7.383 | 6.491 | 175,747 |
| 2022-09-26 | 7.430 | 7.465 | 7.240 | 7.371 | 6.480 | 25,490 |
| 2022-09-23 | 7.605 | 7.630 | 7.375 | 7.505 | 6.599 | 20,376 |
| 2022-09-22 | 7.740 | 7.740 | 7.470 | 7.565 | 6.651 | 63,120 |
| 2022-09-21 | 7.953 | 7.960 | 7.775 | 7.795 | 6.853 | 54,771 |
| 2022-09-20 | 8.183 | 8.205 | 7.885 | 7.903 | 6.949 | 42,229 |
| 2022-09-16 | 8.210 | 8.210 | 8.105 | 8.189 | 7.199 | 35,594 |
| 2022-09-15 | 8.260 | 8.360 | 8.235 | 8.280 | 7.280 | 17,607 |
| 2022-09-14 | 8.460 | 8.510 | 8.200 | 8.225 | 7.231 | 37,799 |
| 2022-09-13 | 8.670 | 8.765 | 8.525 | 8.525 | 7.495 | 88,922 |
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.