Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.945 | 2.964 | 2.896 | 2.964 | 2.964 | 25,137 |
| 2025-10-31 | 2.957 | 2.986 | 2.948 | 2.952 | 2.952 | 50,803 |
| 2025-10-30 | 2.945 | 2.962 | 2.914 | 2.945 | 2.945 | 145,319 |
| 2025-10-29 | 3.037 | 3.082 | 2.954 | 2.995 | 2.995 | 195,309 |
| 2025-10-28 | 3.005 | 3.057 | 2.994 | 3.027 | 3.027 | 99,340 |
| 2025-10-27 | 3.056 | 3.070 | 2.980 | 3.030 | 3.030 | 888,004 |
| 2025-10-24 | 2.917 | 3.032 | 2.917 | 2.980 | 2.980 | 128,451 |
| 2025-10-23 | 2.754 | 2.906 | 2.754 | 2.863 | 2.863 | 153,191 |
| 2025-10-22 | 2.605 | 2.712 | 2.596 | 2.705 | 2.705 | 85,956 |
| 2025-10-21 | 2.605 | 2.610 | 2.570 | 2.584 | 2.584 | 183,916 |
| 2025-10-20 | 2.605 | 2.611 | 2.562 | 2.590 | 2.590 | 43,131 |
| 2025-10-17 | 2.605 | 2.624 | 2.564 | 2.612 | 2.612 | 136,254 |
| 2025-10-16 | 2.656 | 2.675 | 2.618 | 2.637 | 2.637 | 58,798 |
| 2025-10-15 | 2.699 | 2.740 | 2.664 | 2.678 | 2.678 | 79,117 |
| 2025-10-14 | 2.722 | 2.744 | 2.678 | 2.726 | 2.726 | 162,056 |
| 2025-10-13 | 2.713 | 2.742 | 2.712 | 2.720 | 2.720 | 266,677 |
| 2025-10-10 | 2.810 | 2.826 | 2.702 | 2.765 | 2.765 | 305,962 |
| 2025-10-09 | 2.826 | 2.864 | 2.812 | 2.837 | 2.837 | 230,885 |
| 2025-10-08 | 2.804 | 2.848 | 2.798 | 2.822 | 2.822 | 81,813 |
| 2025-10-07 | 2.871 | 2.888 | 2.824 | 2.826 | 2.826 | 68,374 |
| 2025-10-06 | 2.938 | 2.938 | 2.818 | 2.857 | 2.857 | 371,862 |
| 2025-10-03 | 3.042 | 3.084 | 3.020 | 3.042 | 3.042 | 51,017 |
| 2025-10-02 | 3.085 | 3.100 | 3.016 | 3.034 | 3.034 | 46,998 |
| 2025-10-01 | 3.022 | 3.112 | 3.022 | 3.061 | 3.061 | 23,675 |
| 2025-09-30 | 3.025 | 3.027 | 2.970 | 2.997 | 2.997 | 45,509 |
| 2025-09-29 | 3.004 | 3.058 | 3.004 | 3.028 | 3.028 | 31,424 |
| 2025-09-26 | 2.960 | 2.990 | 2.960 | 2.977 | 2.977 | 107,569 |
| 2025-09-25 | 3.064 | 3.092 | 2.946 | 3.000 | 3.000 | 72,571 |
| 2025-09-24 | 3.086 | 3.086 | 3.022 | 3.050 | 3.050 | 55,812 |
| 2025-09-23 | 3.083 | 3.120 | 3.068 | 3.096 | 3.096 | 69,214 |
| 2025-09-22 | 3.021 | 3.096 | 3.020 | 3.052 | 3.052 | 22,623 |
| 2025-09-19 | 3.011 | 3.060 | 3.000 | 3.020 | 3.020 | 29,199 |
| 2025-09-18 | 3.105 | 3.105 | 3.014 | 3.030 | 3.030 | 71,160 |
| 2025-09-17 | 3.136 | 3.178 | 3.102 | 3.150 | 3.150 | 40,973 |
| 2025-09-16 | 3.085 | 3.182 | 3.074 | 3.128 | 3.128 | 97,141 |
| 2025-09-15 | 3.095 | 3.162 | 3.078 | 3.121 | 3.121 | 37,661 |
| 2025-09-12 | 3.089 | 3.116 | 3.074 | 3.100 | 3.100 | 21,102 |
| 2025-09-11 | 3.080 | 3.080 | 3.042 | 3.070 | 3.070 | 18,524 |
| 2025-09-10 | 3.162 | 3.162 | 3.070 | 3.079 | 3.079 | 52,031 |
| 2025-09-09 | 3.197 | 3.248 | 3.156 | 3.156 | 3.156 | 61,774 |
| 2025-09-08 | 3.185 | 3.198 | 3.144 | 3.175 | 3.175 | 22,773 |
| 2025-09-05 | 3.173 | 3.220 | 3.173 | 3.183 | 3.183 | 36,886 |
| 2025-09-04 | 3.171 | 3.214 | 3.122 | 3.138 | 3.138 | 38,723 |
| 2025-09-03 | 3.169 | 3.232 | 3.118 | 3.221 | 3.221 | 65,282 |
| 2025-09-02 | 3.259 | 3.268 | 3.132 | 3.186 | 3.186 | 28,275 |
| 2025-09-01 | 3.152 | 3.262 | 3.152 | 3.226 | 3.226 | 25,437 |
| 2025-08-29 | 3.175 | 3.178 | 3.140 | 3.157 | 3.157 | 41,953 |
| 2025-08-28 | 3.232 | 3.282 | 3.162 | 3.172 | 3.172 | 23,503 |
| 2025-08-27 | 3.325 | 3.328 | 3.224 | 3.236 | 3.236 | 14,399 |
| 2025-08-26 | 3.362 | 3.374 | 3.322 | 3.322 | 3.322 | 28,696 |
| 2025-08-22 | 3.294 | 3.492 | 3.294 | 3.451 | 3.451 | 209,123 |
| 2025-08-21 | 3.258 | 3.258 | 3.180 | 3.230 | 3.230 | 95,501 |
| 2025-08-20 | 3.265 | 3.266 | 3.229 | 3.250 | 3.250 | 23,904 |
| 2025-08-19 | 3.173 | 3.270 | 3.168 | 3.207 | 3.207 | 46,261 |
| 2025-08-18 | 3.226 | 3.226 | 3.142 | 3.159 | 3.159 | 14,936 |
| 2025-08-15 | 3.224 | 3.278 | 3.224 | 3.243 | 3.243 | 51,257 |
| 2025-08-14 | 3.261 | 3.278 | 3.164 | 3.164 | 3.164 | 27,807 |
| 2025-08-13 | 3.220 | 3.296 | 3.220 | 3.260 | 3.260 | 35,073 |
| 2025-08-12 | 3.181 | 3.238 | 3.168 | 3.196 | 3.196 | 24,820 |
| 2025-08-11 | 3.280 | 3.290 | 3.181 | 3.186 | 3.186 | 19,887 |
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.