Metsa Board Corp. Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	8.110	8.110	7.925	8.014	7.046	155,053
2022-06-16	8.440	8.440	8.080	8.111	7.131	133,516
2022-06-15	8.475	8.510	8.350	8.395	7.381	77,589
2022-06-14	8.730	8.730	8.160	8.376	7.364	230,780
2022-06-13	9.025	9.050	8.760	8.824	7.758	72,527
2022-06-10	9.250	9.295	8.960	9.081	7.984	68,643
2022-06-09	9.508	9.560	9.055	9.239	8.123	333,168
2022-06-08	9.870	9.870	9.730	9.735	8.559	37,881
2022-06-07	9.915	9.965	9.875	9.904	8.708	110,225
2022-06-06	9.845	9.970	9.840	9.960	8.757	48,212
2022-06-01	9.764	9.764	9.605	9.720	8.546	221,332
2022-05-31	10.210	10.210	9.630	9.720	8.546	322,412
2022-05-30	10.365	10.390	10.240	10.288	9.045	43,833
2022-05-27	10.300	10.300	10.110	10.300	9.056	71,072
2022-05-25	10.255	10.320	10.130	10.238	9.001	31,068
2022-05-24	10.120	10.260	10.120	10.215	8.981	51,327
2022-05-23	10.130	10.180	10.020	10.102	8.881	62,127
2022-05-20	10.010	10.170	9.945	10.065	8.849	131,727
2022-05-19	10.010	10.170	9.935	9.989	8.782	132,533
2022-05-18	10.400	10.470	10.309	10.368	9.115	101,907
2022-05-17	10.201	10.460	10.201	10.340	9.091	87,667
2022-05-16	9.975	10.180	9.925	10.110	8.889	57,594
2022-05-13	9.878	10.090	9.845	10.002	8.793	73,448
2022-05-12	9.798	9.910	9.685	9.820	8.634	74,864
2022-05-11	9.810	9.935	9.810	9.864	8.672	51,639
2022-05-10	9.690	9.895	9.690	9.770	8.590	125,801
2022-05-09	9.810	9.810	9.690	9.720	8.546	126,673
2022-05-06	9.955	9.985	9.760	9.883	8.689	139,334
2022-05-05	10.170	10.370	10.060	10.107	8.886	126,154
2022-05-04	10.083	10.110	9.895	10.080	8.862	137,818
2022-05-03	10.168	10.180	9.970	10.080	8.862	109,623
2022-04-29	9.875	10.340	9.875	10.290	9.047	329,216
2022-04-28	9.630	9.735	9.420	9.588	8.429	159,458
2022-04-27	9.430	9.620	9.315	9.605	8.445	89,829
2022-04-26	9.375	9.615	9.375	9.375	8.242	120,189
2022-04-25	9.460	9.582	9.280	9.327	8.200	158,983
2022-04-22	9.758	9.885	9.560	9.790	8.607	139,903
2022-04-21	9.980	9.980	9.735	9.790	8.607	110,788
2022-04-20	9.895	10.070	9.895	9.935	8.735	190,886
2022-04-19	9.518	9.665	9.465	9.655	8.489	118,545
2022-04-14	9.505	9.505	9.350	9.458	8.315	19,800
2022-04-13	9.360	9.495	9.360	9.411	8.274	49,147
2022-04-12	9.378	9.455	9.315	9.382	8.249	141,453
2022-04-11	9.513	9.550	9.405	9.450	8.308	43,047
2022-04-08	9.625	9.740	9.410	9.468	8.325	107,786
2022-04-07	9.495	9.670	9.495	9.565	8.409	80,601
2022-04-06	9.583	9.615	9.410	9.510	8.361	110,138
2022-04-05	9.303	9.630	9.300	9.550	8.396	101,890
2022-04-04	9.250	9.360	9.180	9.260	8.141	40,393
2022-04-01	9.150	9.290	9.150	9.216	8.103	66,274
2022-03-31	9.115	9.235	9.115	9.180	8.071	140,041
2022-03-30	9.193	9.255	9.060	9.100	8.001	553,953
2022-03-29	9.155	9.270	9.155	9.155	8.049	186,856
2022-03-28	8.928	9.070	8.905	9.030	7.939	69,074
2022-03-25	9.000	9.010	8.790	8.955	7.873	65,292
2022-03-24	9.365	9.365	9.245	9.335	7.846	65,071
2022-03-23	9.435	9.445	9.225	9.271	7.793	56,330
2022-03-22	9.393	9.465	9.356	9.356	7.864	40,488
2022-03-21	9.210	9.380	9.201	9.375	7.880	283,358
2022-03-18	9.138	9.275	9.065	9.208	7.740	138,888

← NewerPage 19 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.