Metsa Board Corp. Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.596	2.598	2.514	2.591	2.591	33,525
2026-02-02	2.606	2.606	2.555	2.593	2.593	116,582
2026-01-30	2.676	2.676	2.622	2.650	2.650	59,754
2026-01-29	2.814	2.826	2.726	2.736	2.736	12,354
2026-01-28	2.820	2.820	2.778	2.816	2.816	68,975
2026-01-27	2.868	2.868	2.822	2.837	2.837	31,659
2026-01-26	2.894	2.914	2.871	2.878	2.878	44,401
2026-01-23	2.894	2.904	2.852	2.890	2.890	19,919
2026-01-22	2.791	2.898	2.780	2.882	2.882	166,310
2026-01-21	2.732	2.746	2.662	2.726	2.726	636,460
2026-01-20	2.793	2.796	2.740	2.750	2.750	26,152
2026-01-19	2.818	2.818	2.786	2.806	2.806	66,384
2026-01-16	2.996	3.000	2.894	2.933	2.933	78,906
2026-01-15	3.075	3.075	2.964	2.987	2.987	157,711
2026-01-14	3.173	3.204	3.116	3.157	3.157	34,207
2026-01-13	3.185	3.228	3.160	3.183	3.183	17,891
2026-01-12	3.208	3.228	3.126	3.150	3.150	12,793
2026-01-09	3.168	3.210	3.168	3.177	3.177	31,364
2026-01-08	3.170	3.170	3.076	3.139	3.139	37,120
2026-01-07	3.146	3.268	3.142	3.241	3.241	140,085
2026-01-05	3.210	3.230	3.077	3.188	3.188	25,308
2026-01-02	3.120	3.172	3.120	3.150	3.150	35,434
2025-12-30	3.074	3.120	3.072	3.096	3.096	104,666
2025-12-29	2.962	3.082	2.962	3.063	3.063	201,469
2025-12-23	2.898	2.977	2.890	2.953	2.953	130,709
2025-12-22	2.933	2.948	2.888	2.918	2.918	128,423
2025-12-19	2.933	2.966	2.926	2.943	2.943	58,315
2025-12-18	2.902	2.938	2.880	2.938	2.938	96,094
2025-12-17	2.928	2.928	2.874	2.898	2.898	75,210
2025-12-16	2.908	2.960	2.908	2.931	2.931	85,141
2025-12-15	2.941	2.978	2.896	2.896	2.896	76,890
2025-12-12	2.916	2.970	2.900	2.933	2.933	31,963
2025-12-11	2.892	2.952	2.892	2.910	2.910	63,253
2025-12-10	2.855	2.872	2.836	2.853	2.853	101,126
2025-12-09	2.877	2.900	2.840	2.862	2.862	108,895
2025-12-08	2.956	2.956	2.870	2.885	2.885	64,493
2025-12-05	3.021	3.030	2.969	2.976	2.976	26,885
2025-12-04	2.976	3.038	2.970	3.009	3.009	77,486
2025-12-03	2.932	2.992	2.932	2.976	2.976	53,620
2025-12-02	2.939	2.942	2.912	2.918	2.918	30,207
2025-12-01	2.982	2.982	2.932	2.955	2.955	113,687
2025-11-28	2.985	2.985	2.962	2.974	2.974	66,898
2025-11-27	2.951	2.994	2.950	2.966	2.966	43,363
2025-11-26	2.904	2.962	2.878	2.962	2.962	25,947
2025-11-25	2.818	2.944	2.778	2.897	2.897	882,291
2025-11-24	2.820	2.834	2.790	2.832	2.832	127,356
2025-11-21	2.736	2.810	2.736	2.806	2.806	18,789
2025-11-20	2.789	2.800	2.742	2.771	2.771	16,708
2025-11-19	2.715	2.788	2.712	2.739	2.739	65,001
2025-11-18	2.760	2.760	2.718	2.733	2.733	44,884
2025-11-17	2.843	2.856	2.802	2.810	2.810	14,763
2025-11-14	2.892	2.912	2.826	2.866	2.866	24,369
2025-11-13	2.929	2.958	2.894	2.914	2.914	32,310
2025-11-12	2.952	2.952	2.916	2.931	2.931	50,103
2025-11-11	2.882	2.946	2.882	2.929	2.929	14,409
2025-11-10	2.900	2.940	2.878	2.921	2.921	11,037
2025-11-07	2.828	2.888	2.808	2.880	2.880	32,855
2025-11-06	2.876	2.876	2.818	2.868	2.868	36,350
2025-11-05	2.834	2.889	2.816	2.867	2.867	60,198
2025-11-04	2.870	2.870	2.822	2.856	2.856	32,300

← NewerPage 4 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.