Metsa Board Corp. Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.779	2.828	2.764	2.816	2.816	15,863
2026-04-29	2.711	2.820	2.662	2.726	2.726	177,951
2026-04-28	2.783	2.784	2.672	2.697	2.697	38,516
2026-04-27	2.787	2.820	2.760	2.818	2.818	22,765
2026-04-24	2.865	2.865	2.780	2.816	2.816	44,190
2026-04-23	2.882	2.934	2.878	2.912	2.912	13,645
2026-04-22	2.884	2.916	2.852	2.904	2.904	76,368
2026-04-21	2.925	2.940	2.890	2.902	2.902	5,944
2026-04-20	2.912	2.927	2.900	2.915	2.915	68,872
2026-04-17	2.896	2.978	2.880	2.978	2.978	51,021
2026-04-16	2.939	2.950	2.875	2.896	2.896	28,246
2026-04-15	2.978	2.978	2.930	2.931	2.931	19,103
2026-04-14	2.998	3.040	2.972	2.995	2.995	27,697
2026-04-13	3.003	3.022	2.988	3.001	3.001	9,595
2026-04-10	2.968	3.088	2.962	3.029	3.029	23,456
2026-04-09	3.016	3.016	2.974	2.980	2.980	20,111
2026-04-08	3.064	3.064	3.016	3.031	3.031	50,699
2026-04-07	2.949	3.018	2.888	2.985	2.985	90,238
2026-04-02	2.992	3.002	2.942	2.984	2.984	114,910
2026-04-01	3.052	3.084	3.014	3.043	3.043	46,707
2026-03-31	2.992	3.056	2.986	3.034	3.034	21,246
2026-03-30	2.921	2.990	2.910	2.946	2.946	7,199
2026-03-27	2.960	2.990	2.935	2.939	2.939	40,332
2026-03-26	2.966	3.028	2.966	2.974	2.974	21,652
2026-03-25	2.798	2.981	2.798	2.955	2.955	159,469
2026-03-24	2.758	2.786	2.740	2.749	2.749	141,066
2026-03-23	2.598	2.770	2.518	2.764	2.764	68,471
2026-03-20	2.734	2.764	2.680	2.699	2.699	9,817
2026-03-19	2.746	2.746	2.690	2.734	2.734	18,802
2026-03-18	2.814	2.842	2.786	2.810	2.810	9,313
2026-03-17	2.806	2.810	2.754	2.809	2.809	21,382
2026-03-16	2.814	2.832	2.798	2.814	2.814	4,627
2026-03-13	2.834	2.834	2.754	2.830	2.830	56,730
2026-03-12	2.896	2.904	2.864	2.904	2.904	8,792
2026-03-11	2.867	2.925	2.826	2.925	2.925	64,760
2026-03-10	2.843	2.890	2.842	2.880	2.880	588,590
2026-03-09	2.775	2.824	2.770	2.772	2.772	39,734
2026-03-06	2.900	2.900	2.858	2.877	2.877	21,847
2026-03-05	2.921	2.954	2.887	2.890	2.890	57,451
2026-03-04	2.871	2.982	2.862	2.939	2.939	20,555
2026-03-03	2.940	2.940	2.858	2.884	2.884	30,326
2026-03-02	3.068	3.100	2.984	3.011	3.011	32,305
2026-02-27	3.050	3.164	3.050	3.136	3.136	40,844
2026-02-26	3.015	3.074	2.975	3.074	3.074	29,725
2026-02-25	3.074	3.074	3.026	3.050	3.050	22,536
2026-02-24	3.056	3.116	3.056	3.094	3.094	13,371
2026-02-23	3.068	3.110	3.046	3.069	3.069	15,260
2026-02-20	3.070	3.104	3.004	3.095	3.095	63,333
2026-02-19	3.120	3.130	3.060	3.087	3.087	30,440
2026-02-18	3.148	3.152	3.102	3.105	3.105	36,645
2026-02-17	3.138	3.182	3.136	3.160	3.160	24,770
2026-02-16	3.184	3.184	3.122	3.163	3.163	76,144
2026-02-13	3.191	3.212	3.124	3.210	3.210	91,122
2026-02-12	3.208	3.260	3.196	3.214	3.214	113,636
2026-02-11	3.138	3.222	3.082	3.220	3.220	280,290
2026-02-10	3.004	3.154	3.004	3.078	3.078	209,037
2026-02-09	2.976	3.000	2.950	2.985	2.985	72,426
2026-02-06	2.972	2.972	2.804	2.953	2.953	165,584
2026-02-05	2.744	3.010	2.717	2.982	2.982	313,276
2026-02-04	2.586	2.782	2.567	2.777	2.777	409,265

← NewerPage 3 of 5 · 251 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.