Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.800 | 7.890 | 7.730 | 7.740 | 7.602 | 13,877 |
| 2024-05-24 | 7.850 | 7.970 | 7.745 | 7.930 | 7.788 | 4,592 |
| 2024-05-23 | 7.938 | 7.965 | 7.785 | 7.888 | 7.747 | 47,948 |
| 2024-05-22 | 7.958 | 8.010 | 7.920 | 7.921 | 7.779 | 6,004 |
| 2024-05-21 | 7.993 | 8.095 | 7.915 | 7.997 | 7.854 | 17,150 |
| 2024-05-20 | 7.715 | 8.040 | 7.715 | 7.801 | 7.662 | 28,916 |
| 2024-05-17 | 7.410 | 7.450 | 7.310 | 7.392 | 7.260 | 4,192 |
| 2024-05-16 | 7.380 | 7.460 | 7.380 | 7.430 | 7.297 | 3,779 |
| 2024-05-15 | 7.340 | 7.585 | 7.340 | 7.414 | 7.281 | 14,813 |
| 2024-05-14 | 7.230 | 7.340 | 7.230 | 7.315 | 7.184 | 7,600 |
| 2024-05-13 | 7.168 | 7.175 | 7.075 | 7.155 | 7.027 | 4,762 |
| 2024-05-10 | 7.103 | 7.220 | 7.100 | 7.155 | 7.027 | 6,413 |
| 2024-05-08 | 7.055 | 7.135 | 7.055 | 7.090 | 6.963 | 6,580 |
| 2024-05-07 | 6.825 | 7.065 | 6.805 | 7.045 | 6.919 | 15,650 |
| 2024-05-03 | 6.870 | 6.875 | 6.760 | 6.821 | 6.699 | 21,833 |
| 2024-05-02 | 6.773 | 6.900 | 6.690 | 6.853 | 6.731 | 9,037 |
| 2024-04-30 | 6.880 | 6.890 | 6.745 | 6.770 | 6.649 | 9,930 |
| 2024-04-29 | 6.930 | 6.930 | 6.775 | 6.845 | 6.723 | 11,009 |
| 2024-04-26 | 7.015 | 7.162 | 6.935 | 7.030 | 6.905 | 45,559 |
| 2024-04-25 | 7.225 | 7.410 | 6.990 | 7.319 | 7.188 | 108,334 |
| 2024-04-24 | 7.220 | 7.220 | 7.110 | 7.161 | 7.033 | 5,731 |
| 2024-04-23 | 7.235 | 7.290 | 7.175 | 7.213 | 7.084 | 16,426 |
| 2024-04-22 | 7.188 | 7.245 | 7.175 | 7.208 | 7.079 | 20,869 |
| 2024-04-19 | 7.050 | 7.190 | 7.050 | 7.129 | 7.001 | 18,345 |
| 2024-04-18 | 6.988 | 7.080 | 6.920 | 7.034 | 6.908 | 13,522 |
| 2024-04-17 | 7.075 | 7.105 | 6.965 | 7.070 | 6.944 | 52,949 |
| 2024-04-16 | 7.210 | 7.210 | 7.060 | 7.076 | 6.949 | 11,467 |
| 2024-04-15 | 7.373 | 7.440 | 7.240 | 7.405 | 7.273 | 13,858 |
| 2024-04-12 | 7.435 | 7.540 | 7.365 | 7.505 | 7.371 | 7,680 |
| 2024-04-11 | 7.415 | 7.505 | 7.400 | 7.476 | 7.342 | 39,607 |
| 2024-04-10 | 7.455 | 7.490 | 7.385 | 7.424 | 7.291 | 24,295 |
| 2024-04-09 | 7.338 | 7.450 | 7.338 | 7.338 | 7.207 | 5,634 |
| 2024-04-08 | 7.330 | 7.330 | 7.260 | 7.305 | 7.174 | 9,391 |
| 2024-04-05 | 7.240 | 7.335 | 7.180 | 7.318 | 7.188 | 1,264,460 |
| 2024-04-04 | 7.095 | 7.380 | 7.095 | 7.235 | 7.105 | 41,002 |
| 2024-04-03 | 7.163 | 7.215 | 7.055 | 7.191 | 7.062 | 45,354 |
| 2024-04-02 | 7.060 | 7.200 | 7.060 | 7.105 | 6.978 | 27,590 |
| 2024-03-28 | 7.085 | 7.085 | 6.995 | 7.042 | 6.916 | 24,066 |
| 2024-03-27 | 7.225 | 7.235 | 7.075 | 7.095 | 6.968 | 83,533 |
| 2024-03-26 | 7.533 | 7.545 | 7.385 | 7.488 | 7.109 | 13,692 |
| 2024-03-25 | 7.430 | 7.550 | 7.420 | 7.545 | 7.163 | 12,954 |
| 2024-03-22 | 7.563 | 7.625 | 7.390 | 7.460 | 7.082 | 25,608 |
| 2024-03-21 | 7.450 | 7.630 | 7.450 | 7.490 | 7.111 | 35,347 |
| 2024-03-20 | 7.318 | 7.420 | 7.250 | 7.383 | 7.009 | 119,431 |
| 2024-03-19 | 7.210 | 7.340 | 7.070 | 7.102 | 6.742 | 59,297 |
| 2024-03-18 | 7.090 | 7.250 | 7.085 | 7.146 | 6.784 | 20,450 |
| 2024-03-15 | 7.015 | 7.096 | 6.916 | 7.096 | 6.736 | 407,089 |
| 2024-03-14 | 7.040 | 7.090 | 6.940 | 7.038 | 6.682 | 14,170 |
| 2024-03-13 | 7.020 | 7.090 | 6.960 | 7.049 | 6.692 | 736,522 |
| 2024-03-12 | 6.928 | 7.030 | 6.870 | 6.906 | 6.556 | 35,867 |
| 2024-03-11 | 6.810 | 6.970 | 6.770 | 6.911 | 6.561 | 67,030 |
| 2024-03-08 | 6.783 | 6.880 | 6.715 | 6.856 | 6.508 | 37,450 |
| 2024-03-07 | 6.635 | 6.795 | 6.585 | 6.790 | 6.446 | 52,534 |
| 2024-03-06 | 6.703 | 6.760 | 6.595 | 6.710 | 6.370 | 34,673 |
| 2024-03-05 | 6.850 | 6.850 | 6.685 | 6.710 | 6.370 | 47,544 |
| 2024-03-04 | 6.933 | 6.940 | 6.855 | 6.891 | 6.542 | 39,212 |
| 2024-03-01 | 6.980 | 6.980 | 6.845 | 6.925 | 6.574 | 98,794 |
| 2024-02-29 | 7.005 | 7.020 | 6.900 | 6.931 | 6.580 | 102,309 |
| 2024-02-28 | 6.885 | 7.000 | 6.885 | 6.980 | 6.626 | 49,015 |
| 2024-02-27 | 6.733 | 6.900 | 6.720 | 6.792 | 6.448 | 23,188 |
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.