Metsa Board Corp. Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	9.200	9.215	9.030	9.150	7.691	70,862
2022-03-16	8.958	9.170	8.950	9.135	7.679	127,428
2022-03-15	9.075	9.075	8.725	8.725	7.334	134,306
2022-03-14	8.820	9.085	8.800	9.085	7.637	67,030
2022-03-11	8.793	8.950	8.595	8.675	7.292	188,933
2022-03-10	8.583	8.770	8.465	8.760	7.363	140,365
2022-03-09	8.383	8.525	8.350	8.470	7.120	237,401
2022-03-08	7.825	8.335	7.795	8.241	6.927	175,995
2022-03-07	7.743	8.120	7.615	7.851	6.599	156,389
2022-03-04	7.923	8.000	7.800	7.883	6.626	211,342
2022-03-03	8.260	8.280	7.819	7.975	6.704	190,445
2022-03-02	8.210	8.210	7.865	8.210	6.901	203,962
2022-03-01	8.700	8.700	8.275	8.285	6.964	127,870
2022-02-28	8.718	8.830	8.665	8.717	7.327	77,228
2022-02-25	8.675	8.945	8.675	8.925	7.502	206,007
2022-02-24	8.743	8.885	8.520	8.554	7.190	157,070
2022-02-23	9.110	9.220	9.110	9.135	7.679	105,886
2022-02-22	9.050	9.172	9.020	9.140	7.683	133,092
2022-02-21	9.410	9.435	9.210	9.260	7.784	37,176
2022-02-18	9.425	9.480	9.405	9.431	7.927	51,133
2022-02-17	9.545	9.545	9.435	9.478	7.967	69,086
2022-02-16	9.645	9.700	9.525	9.554	8.031	88,650
2022-02-15	9.395	9.600	9.395	9.587	8.059	111,598
2022-02-14	9.520	9.520	9.370	9.454	7.947	124,575
2022-02-11	9.725	9.725	9.450	9.617	8.084	301,616
2022-02-10	10.010	10.110	9.755	9.850	8.280	185,525
2022-02-09	10.020	10.150	10.020	10.020	8.423	69,567
2022-02-08	9.943	10.010	9.885	10.010	8.414	82,091
2022-02-07	9.848	9.985	9.848	9.960	8.372	206,251
2022-02-04	9.654	9.780	9.654	9.726	8.175	110,629
2022-02-03	9.670	9.670	9.590	9.590	8.061	63,851
2022-02-02	9.690	9.775	9.690	9.695	8.149	47,835
2022-02-01	9.615	9.670	9.520	9.670	8.128	47,324
2022-01-31	9.440	9.585	9.440	9.495	7.981	49,513
2022-01-28	9.435	9.710	9.385	9.475	7.964	87,862
2022-01-27	9.373	9.480	9.275	9.425	7.922	78,576
2022-01-26	9.445	9.740	9.375	9.485	7.973	75,499
2022-01-25	9.125	9.460	9.125	9.415	7.914	104,124
2022-01-24	9.120	9.120	8.855	8.880	7.464	56,139
2022-01-21	9.363	9.485	9.160	9.160	7.700	82,287
2022-01-20	9.340	9.515	9.340	9.475	7.964	32,089
2022-01-19	9.143	9.380	9.125	9.339	7.850	89,315
2022-01-18	9.085	9.325	9.050	9.234	7.761	147,487
2022-01-17	9.130	9.130	9.005	9.073	7.626	54,195
2022-01-14	9.215	9.215	8.975	8.997	7.562	80,505
2022-01-13	8.960	9.320	8.960	9.276	7.798	72,088
2022-01-12	8.855	8.950	8.755	8.925	7.502	78,448
2022-01-11	8.773	8.845	8.720	8.818	7.412	21,197
2022-01-10	8.820	8.820	8.600	8.695	7.309	34,469
2022-01-07	8.865	8.885	8.800	8.845	7.435	46,396
2022-01-05	8.805	8.925	8.805	8.905	7.486	58,244
2022-01-04	8.708	8.805	8.700	8.770	7.372	31,035
2021-12-30	8.650	8.670	8.570	8.610	7.237	17,579
2021-12-29	8.650	8.670	8.545	8.599	7.228	56,687
2021-12-23	8.410	8.465	8.380	8.432	7.087	28,007
2021-12-22	8.290	8.395	8.290	8.352	7.021	46,783
2021-12-21	8.123	8.280	8.105	8.255	6.939	94,537
2021-12-20	8.108	8.125	8.030	8.065	6.779	47,807
2021-12-17	8.353	8.353	8.210	8.252	6.936	54,590
2021-12-16	8.523	8.585	8.440	8.512	7.155	31,482

← NewerPage 20 of 21 · 1,244 trading daysOlder →

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.