Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4.090 | 4.172 | 4.024 | 4.120 | 4.047 | 33,477 |
| 2025-02-11 | 4.180 | 4.180 | 4.042 | 4.071 | 3.998 | 10,673 |
| 2025-02-10 | 4.352 | 4.352 | 4.278 | 4.303 | 4.226 | 45,641 |
| 2025-02-07 | 4.494 | 4.596 | 4.392 | 4.421 | 4.342 | 45,655 |
| 2025-02-06 | 4.588 | 4.588 | 4.308 | 4.458 | 4.378 | 18,180 |
| 2025-02-05 | 4.652 | 4.652 | 4.458 | 4.499 | 4.419 | 9,715 |
| 2025-02-04 | 4.625 | 4.694 | 4.594 | 4.634 | 4.551 | 13,243 |
| 2025-02-03 | 4.650 | 4.720 | 4.574 | 4.660 | 4.577 | 16,625 |
| 2025-01-31 | 4.715 | 4.818 | 4.710 | 4.790 | 4.704 | 15,083 |
| 2025-01-30 | 4.732 | 4.776 | 4.726 | 4.754 | 4.669 | 24,632 |
| 2025-01-29 | 4.707 | 4.726 | 4.660 | 4.702 | 4.618 | 8,936 |
| 2025-01-28 | 4.676 | 4.724 | 4.648 | 4.684 | 4.600 | 24,118 |
| 2025-01-27 | 4.734 | 4.780 | 4.676 | 4.706 | 4.622 | 19,486 |
| 2025-01-24 | 4.610 | 4.784 | 4.610 | 4.761 | 4.676 | 76,339 |
| 2025-01-23 | 4.514 | 4.514 | 4.430 | 4.447 | 4.368 | 104,854 |
| 2025-01-22 | 4.560 | 4.600 | 4.520 | 4.549 | 4.467 | 15,615 |
| 2025-01-21 | 4.582 | 4.586 | 4.500 | 4.568 | 4.486 | 28,250 |
| 2025-01-20 | 4.467 | 4.590 | 4.372 | 4.539 | 4.458 | 61,364 |
| 2025-01-17 | 4.260 | 4.434 | 4.260 | 4.347 | 4.269 | 24,888 |
| 2025-01-16 | 4.298 | 4.298 | 4.206 | 4.247 | 4.171 | 30,611 |
| 2025-01-15 | 4.262 | 4.326 | 4.250 | 4.305 | 4.228 | 32,212 |
| 2025-01-14 | 4.309 | 4.326 | 4.218 | 4.247 | 4.171 | 18,760 |
| 2025-01-13 | 4.210 | 4.316 | 4.210 | 4.296 | 4.219 | 20,419 |
| 2025-01-10 | 4.270 | 4.302 | 4.202 | 4.266 | 4.190 | 27,338 |
| 2025-01-09 | 4.276 | 4.302 | 4.240 | 4.272 | 4.196 | 27,007 |
| 2025-01-08 | 4.400 | 4.400 | 4.210 | 4.274 | 4.197 | 31,965 |
| 2025-01-07 | 4.369 | 4.432 | 4.300 | 4.324 | 4.247 | 23,825 |
| 2025-01-03 | 4.369 | 4.454 | 4.320 | 4.337 | 4.260 | 23,122 |
| 2025-01-02 | 4.278 | 4.370 | 4.278 | 4.370 | 4.292 | 31,500 |
| 2024-12-30 | 4.196 | 4.246 | 4.194 | 4.225 | 4.149 | 59,434 |
| 2024-12-27 | 4.164 | 4.242 | 4.158 | 4.224 | 4.149 | 73,121 |
| 2024-12-23 | 4.086 | 4.164 | 4.062 | 4.099 | 4.026 | 42,026 |
| 2024-12-20 | 3.993 | 4.076 | 3.970 | 4.076 | 4.003 | 53,492 |
| 2024-12-19 | 4.040 | 4.040 | 3.990 | 4.023 | 3.951 | 43,733 |
| 2024-12-18 | 4.140 | 4.140 | 4.072 | 4.077 | 4.004 | 44,718 |
| 2024-12-17 | 4.108 | 4.162 | 4.058 | 4.144 | 4.070 | 23,014 |
| 2024-12-16 | 4.135 | 4.144 | 4.086 | 4.129 | 4.055 | 39,374 |
| 2024-12-13 | 4.198 | 4.198 | 4.104 | 4.136 | 4.062 | 49,731 |
| 2024-12-12 | 4.324 | 4.334 | 4.254 | 4.266 | 4.190 | 23,883 |
| 2024-12-11 | 4.383 | 4.422 | 4.314 | 4.378 | 4.300 | 36,649 |
| 2024-12-10 | 4.438 | 4.452 | 4.392 | 4.431 | 4.352 | 19,439 |
| 2024-12-09 | 4.449 | 4.608 | 4.438 | 4.505 | 4.425 | 40,295 |
| 2024-12-05 | 4.410 | 4.422 | 4.354 | 4.405 | 4.327 | 41,916 |
| 2024-12-04 | 4.298 | 4.406 | 4.298 | 4.366 | 4.288 | 37,103 |
| 2024-12-03 | 4.299 | 4.356 | 4.290 | 4.292 | 4.215 | 27,914 |
| 2024-12-02 | 4.196 | 4.294 | 4.114 | 4.257 | 4.181 | 38,603 |
| 2024-11-29 | 4.303 | 4.386 | 4.192 | 4.264 | 4.188 | 29,097 |
| 2024-11-28 | 4.295 | 4.318 | 4.274 | 4.281 | 4.205 | 16,322 |
| 2024-11-27 | 4.363 | 4.376 | 4.254 | 4.265 | 4.189 | 15,826 |
| 2024-11-26 | 4.458 | 4.458 | 4.348 | 4.376 | 4.298 | 21,389 |
| 2024-11-25 | 4.428 | 4.508 | 4.428 | 4.434 | 4.355 | 24,059 |
| 2024-11-22 | 4.408 | 4.440 | 4.372 | 4.396 | 4.317 | 11,084 |
| 2024-11-21 | 4.428 | 4.428 | 4.350 | 4.379 | 4.301 | 76,214 |
| 2024-11-20 | 4.480 | 4.496 | 4.426 | 4.458 | 4.378 | 8,572 |
| 2024-11-19 | 4.541 | 4.548 | 4.452 | 4.491 | 4.410 | 23,107 |
| 2024-11-18 | 4.616 | 4.616 | 4.546 | 4.584 | 4.502 | 13,354 |
| 2024-11-15 | 4.586 | 4.646 | 4.586 | 4.622 | 4.539 | 16,751 |
| 2024-11-14 | 4.531 | 4.638 | 4.518 | 4.611 | 4.528 | 27,130 |
| 2024-11-13 | 4.514 | 4.540 | 4.488 | 4.499 | 4.419 | 12,455 |
| 2024-11-12 | 4.644 | 4.654 | 4.530 | 4.563 | 4.481 | 17,926 |
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.