Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 8.368 | 8.480 | 8.360 | 8.430 | 7.412 | 6,770 |
| 2022-09-09 | 8.270 | 8.375 | 8.240 | 8.305 | 7.302 | 16,438 |
| 2022-09-08 | 8.215 | 8.305 | 8.185 | 8.254 | 7.257 | 26,299 |
| 2022-09-07 | 8.118 | 8.200 | 8.040 | 8.081 | 7.105 | 22,714 |
| 2022-09-06 | 8.065 | 8.165 | 8.045 | 8.140 | 7.157 | 23,511 |
| 2022-09-05 | 8.230 | 8.230 | 8.120 | 8.185 | 7.196 | 9,854 |
| 2022-09-02 | 8.368 | 8.410 | 8.305 | 8.367 | 7.356 | 16,548 |
| 2022-09-01 | 8.560 | 8.560 | 8.290 | 8.290 | 7.288 | 47,873 |
| 2022-08-31 | 8.533 | 8.695 | 8.495 | 8.580 | 7.543 | 40,689 |
| 2022-08-30 | 8.558 | 8.641 | 8.490 | 8.570 | 7.535 | 48,835 |
| 2022-08-26 | 8.773 | 8.815 | 8.650 | 8.650 | 7.605 | 32,846 |
| 2022-08-25 | 8.655 | 8.750 | 8.625 | 8.685 | 7.636 | 41,224 |
| 2022-08-24 | 8.533 | 8.655 | 8.500 | 8.612 | 7.572 | 35,342 |
| 2022-08-23 | 8.520 | 8.605 | 8.520 | 8.540 | 7.508 | 24,345 |
| 2022-08-22 | 8.605 | 8.635 | 8.400 | 8.527 | 7.497 | 22,665 |
| 2022-08-19 | 8.665 | 8.665 | 8.589 | 8.626 | 7.584 | 14,140 |
| 2022-08-18 | 8.490 | 8.650 | 8.465 | 8.610 | 7.570 | 16,039 |
| 2022-08-17 | 8.620 | 8.620 | 8.450 | 8.480 | 7.456 | 20,140 |
| 2022-08-16 | 8.670 | 8.685 | 8.560 | 8.670 | 7.623 | 18,327 |
| 2022-08-15 | 8.910 | 8.910 | 8.630 | 8.630 | 7.587 | 65,101 |
| 2022-08-12 | 8.778 | 8.905 | 8.740 | 8.878 | 7.805 | 65,475 |
| 2022-08-11 | 8.918 | 8.920 | 8.715 | 8.815 | 7.750 | 41,789 |
| 2022-08-10 | 8.588 | 8.890 | 8.500 | 8.890 | 7.816 | 79,832 |
| 2022-08-09 | 8.600 | 8.630 | 8.510 | 8.520 | 7.491 | 315,443 |
| 2022-08-08 | 8.485 | 8.565 | 8.485 | 8.545 | 7.513 | 24,196 |
| 2022-08-05 | 8.513 | 8.590 | 8.410 | 8.415 | 7.398 | 40,465 |
| 2022-08-04 | 8.470 | 8.530 | 8.450 | 8.493 | 7.467 | 73,412 |
| 2022-08-03 | 8.445 | 8.495 | 8.350 | 8.435 | 7.416 | 52,771 |
| 2022-08-02 | 8.496 | 8.496 | 8.290 | 8.496 | 7.470 | 41,256 |
| 2022-08-01 | 8.715 | 8.715 | 8.540 | 8.545 | 7.513 | 43,685 |
| 2022-07-29 | 8.670 | 8.785 | 8.660 | 8.690 | 7.640 | 94,403 |
| 2022-07-28 | 8.435 | 8.730 | 8.435 | 8.610 | 7.570 | 117,156 |
| 2022-07-27 | 8.195 | 8.392 | 8.195 | 8.370 | 7.359 | 63,219 |
| 2022-07-26 | 8.188 | 8.290 | 8.130 | 8.130 | 7.148 | 51,117 |
| 2022-07-25 | 8.193 | 8.235 | 8.150 | 8.189 | 7.200 | 46,671 |
| 2022-07-22 | 8.220 | 8.220 | 8.110 | 8.150 | 7.165 | 38,077 |
| 2022-07-21 | 8.308 | 8.435 | 8.275 | 8.380 | 7.367 | 49,238 |
| 2022-07-20 | 8.290 | 8.375 | 8.250 | 8.355 | 7.346 | 67,339 |
| 2022-07-19 | 8.230 | 8.255 | 8.055 | 8.149 | 7.165 | 48,898 |
| 2022-07-18 | 8.245 | 8.245 | 8.190 | 8.190 | 7.201 | 12,682 |
| 2022-07-15 | 7.988 | 8.145 | 7.985 | 8.085 | 7.108 | 34,153 |
| 2022-07-14 | 7.953 | 8.030 | 7.875 | 7.970 | 7.007 | 44,774 |
| 2022-07-13 | 8.015 | 8.015 | 7.870 | 7.935 | 6.976 | 20,531 |
| 2022-07-12 | 7.850 | 8.075 | 7.850 | 7.885 | 6.932 | 57,034 |
| 2022-07-11 | 7.913 | 7.915 | 7.815 | 7.882 | 6.930 | 29,108 |
| 2022-07-08 | 8.050 | 8.050 | 7.885 | 8.025 | 7.055 | 38,461 |
| 2022-07-07 | 7.943 | 8.040 | 7.859 | 8.015 | 7.047 | 57,427 |
| 2022-07-06 | 7.825 | 7.930 | 7.790 | 7.881 | 6.929 | 80,050 |
| 2022-07-05 | 8.040 | 8.070 | 7.745 | 7.745 | 6.809 | 63,384 |
| 2022-07-04 | 7.953 | 8.065 | 7.936 | 7.965 | 7.003 | 22,321 |
| 2022-07-01 | 7.923 | 7.970 | 7.825 | 7.900 | 6.946 | 34,836 |
| 2022-06-30 | 7.990 | 7.990 | 7.875 | 7.950 | 6.990 | 48,275 |
| 2022-06-29 | 8.130 | 8.130 | 8.015 | 8.090 | 7.113 | 30,137 |
| 2022-06-28 | 8.113 | 8.240 | 8.105 | 8.155 | 7.170 | 42,246 |
| 2022-06-27 | 8.075 | 8.275 | 8.040 | 8.133 | 7.150 | 54,491 |
| 2022-06-23 | 7.950 | 7.950 | 7.815 | 7.845 | 6.897 | 28,635 |
| 2022-06-22 | 8.130 | 8.130 | 7.955 | 8.042 | 7.071 | 48,403 |
| 2022-06-21 | 8.210 | 8.300 | 8.155 | 8.223 | 7.230 | 76,168 |
| 2022-06-20 | 8.045 | 8.140 | 7.960 | 7.965 | 7.003 | 39,181 |
| 2022-06-17 | 8.110 | 8.110 | 7.925 | 8.014 | 7.046 | 155,053 |
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.