Metsa Board Corp. Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.828	2.872	2.828	2.844	2.844	17,751
2026-07-24	2.776	2.820	2.776	2.802	2.802	10,523
2026-07-23	2.770	2.770	2.730	2.750	2.750	17,135
2026-07-22	2.748	2.886	2.734	2.865	2.865	40,411
2026-07-21	2.715	2.738	2.696	2.732	2.732	23,599
2026-07-20	2.717	2.778	2.708	2.718	2.718	28,985
2026-07-17	2.726	2.760	2.726	2.754	2.754	105,089
2026-07-16	2.681	2.707	2.646	2.705	2.705	18,618
2026-07-15	2.687	2.712	2.666	2.672	2.672	68,275
2026-07-14	2.666	2.667	2.636	2.667	2.667	19,439
2026-07-13	2.691	2.702	2.662	2.670	2.670	102,420
2026-07-10	2.693	2.760	2.684	2.717	2.717	14,422
2026-07-09	2.687	2.698	2.642	2.695	2.695	12,499
2026-07-08	2.670	2.698	2.645	2.666	2.666	64,628
2026-07-07	2.705	2.710	2.664	2.689	2.689	63,092
2026-07-06	2.758	2.758	2.692	2.754	2.754	9,686
2026-07-03	2.730	2.750	2.720	2.748	2.748	27,334
2026-07-02	2.685	2.728	2.664	2.695	2.695	99,302
2026-07-01	2.708	2.708	2.670	2.699	2.699	170,125
2026-06-30	2.736	2.736	2.706	2.722	2.722	55,156
2026-06-29	2.758	2.764	2.698	2.706	2.706	13,663
2026-06-26	2.794	2.794	2.702	2.707	2.707	41,015
2026-06-25	2.791	2.843	2.760	2.843	2.843	16,250
2026-06-24	2.756	2.780	2.714	2.775	2.775	16,149
2026-06-23	2.791	2.796	2.760	2.762	2.762	13,182
2026-06-22	2.818	2.818	2.748	2.752	2.752	18,290
2026-06-19	2.820	2.820	2.820	2.820	2.820	0
2026-06-18	2.830	2.846	2.764	2.820	2.820	38,137
2026-06-17	2.836	2.860	2.812	2.836	2.836	60,022
2026-06-16	2.884	2.884	2.823	2.875	2.875	34,509
2026-06-15	2.871	2.956	2.867	2.867	2.867	76,370
2026-06-12	2.765	2.820	2.746	2.800	2.800	14,731
2026-06-11	2.763	2.778	2.695	2.695	2.695	47,665
2026-06-10	2.863	2.892	2.750	2.800	2.800	64,313
2026-06-09	2.902	2.910	2.880	2.880	2.880	6,987
2026-06-08	2.838	2.926	2.820	2.916	2.916	91,048
2026-06-05	2.859	2.912	2.846	2.902	2.902	57,058
2026-06-04	2.906	2.931	2.857	2.888	2.888	21,418
2026-06-03	2.912	2.916	2.874	2.910	2.910	63,220
2026-06-02	2.890	2.938	2.866	2.918	2.918	113,645
2026-06-01	2.910	2.948	2.864	2.870	2.870	38,522
2026-05-29	2.927	2.936	2.902	2.923	2.923	7,215
2026-05-28	2.925	2.926	2.873	2.902	2.902	9,316
2026-05-27	2.918	2.958	2.904	2.910	2.910	27,675
2026-05-26	2.934	2.934	2.906	2.912	2.912	74,620
2026-05-22	2.933	2.940	2.880	2.888	2.888	9,473
2026-05-21	2.896	2.936	2.870	2.931	2.931	48,933
2026-05-20	2.856	2.918	2.856	2.888	2.888	119,655
2026-05-19	2.853	2.908	2.834	2.886	2.886	160,844
2026-05-18	2.812	2.856	2.774	2.843	2.843	22,941
2026-05-15	2.892	2.899	2.806	2.845	2.845	32,170
2026-05-14	2.873	2.873	2.873	2.873	2.873	0
2026-05-13	2.873	2.873	2.842	2.873	2.873	62,135
2026-05-12	2.922	2.922	2.850	2.877	2.877	13,576
2026-05-11	2.931	2.954	2.914	2.918	2.918	75,586
2026-05-08	2.992	3.014	2.962	2.962	2.962	38,740
2026-05-07	3.068	3.141	3.024	3.042	3.042	19,509
2026-05-06	2.954	3.102	2.954	3.097	3.097	477,425
2026-05-05	2.906	2.954	2.906	2.930	2.930	98,774
2026-05-01	2.816	2.816	2.816	2.816	2.816	0

← NewerPage 2 of 3 · 128 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.