Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.532 | 3.532 | 3.422 | 3.468 | 3.468 | 25,673 |
| 2025-05-13 | 3.520 | 3.550 | 3.492 | 3.492 | 3.492 | 21,802 |
| 2025-05-12 | 3.390 | 3.558 | 3.390 | 3.510 | 3.510 | 63,168 |
| 2025-05-09 | 3.241 | 3.292 | 3.241 | 3.284 | 3.284 | 47,729 |
| 2025-05-08 | 3.124 | 3.240 | 3.092 | 3.141 | 3.141 | 38,476 |
| 2025-05-07 | 3.117 | 3.180 | 3.098 | 3.117 | 3.117 | 50,517 |
| 2025-05-06 | 3.206 | 3.206 | 3.110 | 3.125 | 3.125 | 56,912 |
| 2025-05-02 | 3.269 | 3.299 | 3.180 | 3.299 | 3.299 | 27,768 |
| 2025-04-30 | 3.288 | 3.344 | 3.178 | 3.210 | 3.210 | 48,014 |
| 2025-04-29 | 3.339 | 3.414 | 3.184 | 3.286 | 3.286 | 51,530 |
| 2025-04-28 | 3.290 | 3.340 | 3.218 | 3.322 | 3.322 | 33,662 |
| 2025-04-25 | 3.331 | 3.338 | 3.244 | 3.274 | 3.274 | 23,310 |
| 2025-04-24 | 3.282 | 3.292 | 3.228 | 3.269 | 3.269 | 31,109 |
| 2025-04-23 | 3.187 | 3.326 | 3.126 | 3.270 | 3.270 | 34,781 |
| 2025-04-22 | 3.161 | 3.182 | 3.050 | 3.108 | 3.108 | 35,018 |
| 2025-04-17 | 3.152 | 3.162 | 3.124 | 3.134 | 3.134 | 29,796 |
| 2025-04-16 | 3.122 | 3.136 | 3.090 | 3.098 | 3.098 | 42,941 |
| 2025-04-15 | 3.169 | 3.192 | 3.154 | 3.161 | 3.161 | 95,529 |
| 2025-04-14 | 3.218 | 3.246 | 3.124 | 3.158 | 3.158 | 81,790 |
| 2025-04-11 | 3.132 | 3.132 | 3.018 | 3.085 | 3.085 | 37,002 |
| 2025-04-10 | 3.398 | 3.418 | 3.108 | 3.116 | 3.116 | 119,605 |
| 2025-04-09 | 3.124 | 3.148 | 2.994 | 3.016 | 3.016 | 64,307 |
| 2025-04-08 | 3.169 | 3.302 | 3.110 | 3.237 | 3.237 | 85,242 |
| 2025-04-07 | 3.013 | 3.226 | 2.950 | 3.130 | 3.130 | 98,630 |
| 2025-04-04 | 3.308 | 3.348 | 3.076 | 3.188 | 3.188 | 47,486 |
| 2025-04-03 | 3.360 | 3.430 | 3.284 | 3.380 | 3.380 | 30,307 |
| 2025-04-02 | 3.423 | 3.512 | 3.394 | 3.433 | 3.433 | 40,403 |
| 2025-04-01 | 3.462 | 3.462 | 3.352 | 3.421 | 3.421 | 101,330 |
| 2025-03-31 | 3.498 | 3.498 | 3.458 | 3.473 | 3.473 | 74,205 |
| 2025-03-28 | 3.616 | 3.696 | 3.514 | 3.605 | 3.605 | 44,561 |
| 2025-03-27 | 3.688 | 3.698 | 3.628 | 3.632 | 3.632 | 17,729 |
| 2025-03-26 | 3.708 | 3.750 | 3.668 | 3.682 | 3.682 | 20,700 |
| 2025-03-25 | 3.663 | 3.746 | 3.660 | 3.694 | 3.694 | 23,792 |
| 2025-03-24 | 3.690 | 3.690 | 3.612 | 3.660 | 3.660 | 18,156 |
| 2025-03-21 | 3.804 | 3.804 | 3.694 | 3.714 | 3.714 | 73,925 |
| 2025-03-20 | 3.920 | 3.930 | 3.840 | 3.917 | 3.847 | 47,745 |
| 2025-03-19 | 3.909 | 3.932 | 3.878 | 3.913 | 3.843 | 28,572 |
| 2025-03-18 | 3.946 | 4.018 | 3.896 | 3.927 | 3.857 | 21,301 |
| 2025-03-17 | 3.930 | 3.990 | 3.930 | 3.946 | 3.875 | 15,916 |
| 2025-03-14 | 3.848 | 3.920 | 3.824 | 3.896 | 3.826 | 15,573 |
| 2025-03-13 | 3.911 | 3.912 | 3.838 | 3.898 | 3.828 | 29,150 |
| 2025-03-12 | 3.926 | 3.938 | 3.856 | 3.900 | 3.830 | 28,603 |
| 2025-03-11 | 4.012 | 4.062 | 3.900 | 3.985 | 3.913 | 55,105 |
| 2025-03-10 | 4.070 | 4.070 | 3.984 | 4.046 | 3.974 | 57,683 |
| 2025-03-07 | 4.112 | 4.126 | 3.998 | 4.041 | 3.969 | 29,735 |
| 2025-03-06 | 4.038 | 4.202 | 4.034 | 4.126 | 4.052 | 72,328 |
| 2025-03-05 | 3.918 | 4.050 | 3.918 | 4.005 | 3.933 | 42,317 |
| 2025-03-04 | 3.950 | 3.986 | 3.848 | 3.899 | 3.830 | 40,704 |
| 2025-03-03 | 3.948 | 4.034 | 3.924 | 3.984 | 3.913 | 45,314 |
| 2025-02-28 | 3.920 | 3.964 | 3.838 | 3.953 | 3.883 | 66,605 |
| 2025-02-27 | 4.100 | 4.100 | 3.952 | 3.997 | 3.925 | 70,999 |
| 2025-02-26 | 4.162 | 4.232 | 4.106 | 4.112 | 4.038 | 72,432 |
| 2025-02-25 | 4.114 | 4.196 | 4.098 | 4.131 | 4.057 | 37,988 |
| 2025-02-24 | 4.176 | 4.176 | 4.090 | 4.157 | 4.083 | 41,816 |
| 2025-02-21 | 4.129 | 4.186 | 4.076 | 4.109 | 4.035 | 46,698 |
| 2025-02-20 | 4.209 | 4.232 | 4.132 | 4.199 | 4.124 | 55,588 |
| 2025-02-19 | 4.324 | 4.386 | 4.220 | 4.252 | 4.176 | 28,470 |
| 2025-02-18 | 4.364 | 4.364 | 4.312 | 4.358 | 4.280 | 20,121 |
| 2025-02-17 | 4.367 | 4.430 | 4.340 | 4.400 | 4.321 | 40,819 |
| 2025-02-14 | 4.295 | 4.418 | 4.198 | 4.344 | 4.266 | 44,495 |
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.