Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 4.644 | 4.654 | 4.530 | 4.563 | 4.481 | 17,926 |
| 2024-11-11 | 4.691 | 4.780 | 4.662 | 4.705 | 4.621 | 6,557 |
| 2024-11-08 | 4.750 | 4.750 | 4.676 | 4.730 | 4.646 | 46,602 |
| 2024-11-07 | 4.778 | 4.820 | 4.778 | 4.792 | 4.706 | 6,037 |
| 2024-11-06 | 4.814 | 4.842 | 4.704 | 4.751 | 4.666 | 34,625 |
| 2024-11-05 | 4.861 | 4.878 | 4.792 | 4.824 | 4.737 | 10,626 |
| 2024-11-04 | 4.877 | 4.908 | 4.850 | 4.858 | 4.771 | 3,829 |
| 2024-11-01 | 4.944 | 4.950 | 4.906 | 4.916 | 4.828 | 7,265 |
| 2024-10-31 | 4.919 | 4.950 | 4.902 | 4.930 | 4.842 | 24,654 |
| 2024-10-30 | 5.065 | 5.065 | 4.922 | 4.972 | 4.884 | 86,735 |
| 2024-10-29 | 5.220 | 5.240 | 5.030 | 5.174 | 5.081 | 37,193 |
| 2024-10-28 | 5.303 | 5.315 | 5.235 | 5.254 | 5.160 | 15,535 |
| 2024-10-25 | 5.400 | 5.400 | 5.180 | 5.236 | 5.143 | 101,997 |
| 2024-10-24 | 5.910 | 5.910 | 5.450 | 5.514 | 5.415 | 33,753 |
| 2024-10-23 | 5.835 | 5.940 | 5.835 | 5.888 | 5.782 | 17,903 |
| 2024-10-22 | 5.645 | 5.780 | 5.625 | 5.755 | 5.652 | 12,612 |
| 2024-10-21 | 5.778 | 5.785 | 5.630 | 5.651 | 5.550 | 16,395 |
| 2024-10-18 | 5.810 | 5.830 | 5.755 | 5.784 | 5.680 | 37,358 |
| 2024-10-17 | 5.775 | 5.775 | 5.725 | 5.748 | 5.645 | 50,070 |
| 2024-10-16 | 5.840 | 5.915 | 5.725 | 5.827 | 5.723 | 15,718 |
| 2024-10-15 | 6.020 | 6.020 | 5.870 | 6.010 | 5.903 | 62,871 |
| 2024-10-14 | 6.180 | 6.180 | 6.055 | 6.101 | 5.992 | 5,610 |
| 2024-10-11 | 6.090 | 6.215 | 6.080 | 6.155 | 6.045 | 8,016 |
| 2024-10-10 | 6.060 | 6.060 | 6.000 | 6.054 | 5.945 | 10,896 |
| 2024-10-09 | 6.030 | 6.110 | 6.020 | 6.047 | 5.939 | 12,668 |
| 2024-10-08 | 6.225 | 6.225 | 6.000 | 6.091 | 5.983 | 37,797 |
| 2024-10-07 | 6.325 | 6.325 | 6.220 | 6.260 | 6.148 | 4,062 |
| 2024-10-04 | 6.290 | 6.355 | 6.290 | 6.329 | 6.216 | 1,333 |
| 2024-10-03 | 6.280 | 6.425 | 6.250 | 6.355 | 6.242 | 12,105 |
| 2024-10-02 | 6.405 | 6.410 | 6.295 | 6.300 | 6.187 | 7,033 |
| 2024-10-01 | 6.325 | 6.410 | 6.325 | 6.389 | 6.275 | 6,697 |
| 2024-09-30 | 6.345 | 6.345 | 6.235 | 6.345 | 6.232 | 4,610 |
| 2024-09-27 | 6.285 | 6.355 | 6.285 | 6.323 | 6.210 | 30,444 |
| 2024-09-26 | 6.260 | 6.355 | 6.200 | 6.246 | 6.134 | 9,570 |
| 2024-09-25 | 6.295 | 6.330 | 6.230 | 6.257 | 6.145 | 2,899 |
| 2024-09-24 | 6.108 | 6.310 | 6.100 | 6.255 | 6.143 | 3,798 |
| 2024-09-23 | 6.133 | 6.260 | 6.080 | 6.085 | 5.976 | 2,098 |
| 2024-09-20 | 6.270 | 6.290 | 6.130 | 6.140 | 6.030 | 3,270 |
| 2024-09-19 | 6.265 | 6.330 | 6.265 | 6.285 | 6.173 | 3,731 |
| 2024-09-18 | 6.065 | 6.140 | 6.035 | 6.140 | 6.030 | 1,829 |
| 2024-09-17 | 6.000 | 6.075 | 6.000 | 6.075 | 5.966 | 904 |
| 2024-09-16 | 6.060 | 6.060 | 5.950 | 5.970 | 5.863 | 3,366 |
| 2024-09-13 | 6.080 | 6.105 | 5.990 | 6.070 | 5.962 | 6,327 |
| 2024-09-12 | 6.055 | 6.115 | 5.945 | 6.050 | 5.942 | 3,256 |
| 2024-09-11 | 6.075 | 6.125 | 6.075 | 6.085 | 5.976 | 1,719 |
| 2024-09-10 | 6.103 | 6.105 | 6.015 | 6.015 | 5.908 | 6,868 |
| 2024-09-09 | 6.080 | 6.110 | 6.065 | 6.070 | 5.962 | 3,695 |
| 2024-09-06 | 6.108 | 6.135 | 6.050 | 6.055 | 5.947 | 10,676 |
| 2024-09-05 | 6.113 | 6.120 | 6.090 | 6.100 | 5.991 | 4,707 |
| 2024-09-04 | 6.120 | 6.120 | 6.070 | 6.115 | 6.006 | 4,063 |
| 2024-09-03 | 6.308 | 6.340 | 6.140 | 6.210 | 6.099 | 1,560 |
| 2024-09-02 | 6.265 | 6.350 | 6.235 | 6.325 | 6.212 | 4,324 |
| 2024-08-30 | 6.185 | 6.270 | 6.185 | 6.270 | 6.158 | 5,077 |
| 2024-08-29 | 6.185 | 6.220 | 6.185 | 6.220 | 6.109 | 6 |
| 2024-08-28 | 6.138 | 6.160 | 6.110 | 6.135 | 6.025 | 3,560 |
| 2024-08-27 | 6.205 | 6.205 | 6.115 | 6.120 | 6.011 | 1,051 |
| 2024-08-23 | 6.140 | 6.210 | 6.140 | 6.175 | 6.065 | 3,350 |
| 2024-08-22 | 6.200 | 6.200 | 6.145 | 6.160 | 6.050 | 1,396 |
| 2024-08-21 | 6.175 | 6.255 | 6.175 | 6.225 | 6.114 | 3,196 |
| 2024-08-20 | 6.210 | 6.230 | 6.145 | 6.145 | 6.035 | 2,132 |
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.