Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.243 | 3.304 | 3.226 | 3.260 | 3.260 | 40,157 |
| 2025-08-07 | 3.206 | 3.276 | 3.206 | 3.215 | 3.215 | 39,866 |
| 2025-08-06 | 3.074 | 3.210 | 3.066 | 3.152 | 3.152 | 86,212 |
| 2025-08-05 | 3.015 | 3.072 | 2.970 | 3.006 | 3.006 | 70,768 |
| 2025-08-04 | 3.044 | 3.064 | 3.002 | 3.023 | 3.023 | 69,333 |
| 2025-08-01 | 3.120 | 3.126 | 2.972 | 3.017 | 3.017 | 140,865 |
| 2025-07-31 | 3.234 | 3.360 | 3.212 | 3.330 | 3.330 | 89,290 |
| 2025-07-30 | 3.163 | 3.180 | 3.142 | 3.151 | 3.151 | 39,237 |
| 2025-07-29 | 3.290 | 3.336 | 3.144 | 3.249 | 3.249 | 63,653 |
| 2025-07-28 | 3.462 | 3.486 | 3.343 | 3.348 | 3.348 | 34,673 |
| 2025-07-25 | 3.329 | 3.432 | 3.294 | 3.399 | 3.399 | 100,464 |
| 2025-07-24 | 3.288 | 3.360 | 3.272 | 3.324 | 3.324 | 24,925 |
| 2025-07-23 | 3.175 | 3.320 | 3.170 | 3.254 | 3.254 | 75,993 |
| 2025-07-22 | 3.190 | 3.190 | 3.132 | 3.162 | 3.162 | 31,331 |
| 2025-07-21 | 3.134 | 3.210 | 3.128 | 3.186 | 3.186 | 71,386 |
| 2025-07-18 | 3.184 | 3.184 | 3.114 | 3.138 | 3.138 | 96,611 |
| 2025-07-17 | 3.257 | 3.340 | 3.176 | 3.258 | 3.258 | 25,010 |
| 2025-07-16 | 3.228 | 3.260 | 3.188 | 3.250 | 3.250 | 26,206 |
| 2025-07-15 | 3.217 | 3.256 | 3.217 | 3.248 | 3.248 | 23,663 |
| 2025-07-14 | 3.165 | 3.198 | 3.134 | 3.159 | 3.159 | 51,611 |
| 2025-07-11 | 3.246 | 3.246 | 3.190 | 3.196 | 3.196 | 46,031 |
| 2025-07-10 | 3.214 | 3.290 | 3.214 | 3.248 | 3.248 | 105,645 |
| 2025-07-09 | 3.156 | 3.182 | 3.120 | 3.172 | 3.172 | 45,801 |
| 2025-07-08 | 3.115 | 3.150 | 3.074 | 3.112 | 3.112 | 89,156 |
| 2025-07-07 | 3.027 | 3.157 | 3.006 | 3.124 | 3.124 | 114,662 |
| 2025-07-04 | 3.294 | 3.300 | 3.252 | 3.268 | 3.268 | 63,861 |
| 2025-07-03 | 3.388 | 3.395 | 3.282 | 3.367 | 3.367 | 60,829 |
| 2025-07-02 | 3.207 | 3.398 | 3.207 | 3.244 | 3.244 | 58,971 |
| 2025-07-01 | 3.167 | 3.180 | 3.140 | 3.157 | 3.157 | 24,506 |
| 2025-06-30 | 3.210 | 3.210 | 3.146 | 3.188 | 3.188 | 75,081 |
| 2025-06-27 | 3.204 | 3.264 | 3.186 | 3.206 | 3.206 | 47,070 |
| 2025-06-26 | 3.084 | 3.196 | 3.084 | 3.149 | 3.149 | 63,965 |
| 2025-06-25 | 3.150 | 3.150 | 3.042 | 3.097 | 3.097 | 83,195 |
| 2025-06-24 | 3.200 | 3.246 | 3.200 | 3.204 | 3.204 | 108,713 |
| 2025-06-23 | 3.177 | 3.190 | 3.128 | 3.149 | 3.149 | 45,581 |
| 2025-06-19 | 3.093 | 3.228 | 3.093 | 3.211 | 3.211 | 75,772 |
| 2025-06-18 | 3.054 | 3.096 | 3.024 | 3.068 | 3.068 | 66,273 |
| 2025-06-17 | 3.132 | 3.146 | 3.065 | 3.089 | 3.089 | 52,990 |
| 2025-06-16 | 3.113 | 3.148 | 3.074 | 3.098 | 3.098 | 81,409 |
| 2025-06-13 | 3.130 | 3.136 | 3.058 | 3.069 | 3.069 | 39,403 |
| 2025-06-12 | 3.210 | 3.210 | 3.124 | 3.172 | 3.172 | 25,399 |
| 2025-06-11 | 3.282 | 3.282 | 3.214 | 3.252 | 3.252 | 87,060 |
| 2025-06-10 | 3.214 | 3.306 | 3.192 | 3.253 | 3.253 | 64,136 |
| 2025-06-09 | 3.152 | 3.240 | 3.141 | 3.228 | 3.228 | 69,446 |
| 2025-06-06 | 3.198 | 3.198 | 3.130 | 3.153 | 3.153 | 117,393 |
| 2025-06-05 | 3.156 | 3.223 | 3.116 | 3.156 | 3.156 | 41,382 |
| 2025-06-04 | 3.161 | 3.188 | 3.150 | 3.169 | 3.169 | 34,383 |
| 2025-06-03 | 3.193 | 3.204 | 3.118 | 3.139 | 3.139 | 46,098 |
| 2025-06-02 | 3.240 | 3.240 | 3.162 | 3.193 | 3.193 | 26,028 |
| 2025-05-30 | 3.273 | 3.304 | 3.254 | 3.273 | 3.273 | 55,984 |
| 2025-05-28 | 3.300 | 3.300 | 3.256 | 3.262 | 3.262 | 14,490 |
| 2025-05-27 | 3.294 | 3.322 | 3.276 | 3.294 | 3.294 | 147,511 |
| 2025-05-23 | 3.366 | 3.366 | 3.214 | 3.246 | 3.246 | 18,924 |
| 2025-05-22 | 3.394 | 3.472 | 3.340 | 3.360 | 3.360 | 60,134 |
| 2025-05-21 | 3.412 | 3.412 | 3.326 | 3.378 | 3.378 | 103,150 |
| 2025-05-20 | 3.372 | 3.452 | 3.356 | 3.428 | 3.428 | 68,583 |
| 2025-05-19 | 3.409 | 3.444 | 3.352 | 3.378 | 3.378 | 77,853 |
| 2025-05-16 | 3.493 | 3.510 | 3.422 | 3.453 | 3.453 | 74,769 |
| 2025-05-15 | 3.511 | 3.528 | 3.434 | 3.482 | 3.482 | 19,686 |
| 2025-05-14 | 3.532 | 3.532 | 3.422 | 3.468 | 3.468 | 25,673 |
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.