Metsa Board Corp. Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 8.485 | 8.510 | 8.403 | 8.431 | 7.086 | 70,215 |
| 2021-12-14 | 8.675 | 8.700 | 8.475 | 8.490 | 7.136 | 14,019 |
| 2021-12-13 | 8.738 | 8.785 | 8.620 | 8.675 | 7.292 | 10,976 |
| 2021-12-10 | 8.705 | 8.755 | 8.705 | 8.753 | 7.357 | 9,616 |
| 2021-12-09 | 8.800 | 8.800 | 8.715 | 8.733 | 7.341 | 13,447 |
| 2021-12-08 | 8.840 | 8.873 | 8.770 | 8.800 | 7.397 | 62,353 |
| 2021-12-07 | 8.768 | 8.845 | 8.725 | 8.830 | 7.422 | 13,231 |
| 2021-12-03 | 8.735 | 8.735 | 8.575 | 8.691 | 7.305 | 25,265 |
| 2021-12-02 | 8.675 | 8.795 | 8.645 | 8.716 | 7.326 | 36,942 |
| 2021-12-01 | 8.566 | 8.870 | 8.566 | 8.771 | 7.373 | 67,932 |
| 2021-11-30 | 8.485 | 8.545 | 8.485 | 8.520 | 7.162 | 51,595 |
| 2021-11-29 | 8.520 | 8.635 | 8.520 | 8.603 | 7.232 | 20,624 |
| 2021-11-26 | 8.440 | 8.515 | 8.395 | 8.501 | 7.146 | 22,481 |
| 2021-11-25 | 8.475 | 8.640 | 8.475 | 8.610 | 7.238 | 30,775 |
| 2021-11-24 | 8.470 | 8.515 | 8.425 | 8.485 | 7.132 | 42,604 |
| 2021-11-23 | 8.460 | 8.560 | 8.415 | 8.462 | 7.113 | 22,686 |
| 2021-11-22 | 8.465 | 8.560 | 8.450 | 8.510 | 7.153 | 8,837 |
| 2021-11-19 | 8.470 | 8.470 | 8.375 | 8.453 | 7.106 | 16,160 |
| 2021-11-18 | 8.530 | 8.530 | 8.450 | 8.490 | 7.137 | 5,115 |
| 2021-11-17 | 8.470 | 8.590 | 8.405 | 8.475 | 7.124 | 57,663 |
| 2021-11-16 | 8.520 | 8.520 | 8.476 | 8.486 | 7.133 | 21,128 |
| 2021-11-15 | 8.445 | 8.575 | 8.400 | 8.451 | 7.104 | 26,746 |
| 2021-11-12 | 8.345 | 8.495 | 8.345 | 8.423 | 7.080 | 8,477 |
| 2021-11-11 | 8.075 | 8.310 | 8.075 | 8.262 | 6.945 | 25,042 |
| 2021-11-10 | 8.010 | 8.060 | 7.985 | 8.044 | 6.762 | 22,244 |
| 2021-11-09 | 8.000 | 8.035 | 7.945 | 7.966 | 6.696 | 22,688 |
| 2021-11-08 | 8.015 | 8.015 | 7.975 | 7.999 | 6.724 | 32,346 |
| 2021-11-05 | 7.963 | 7.990 | 7.915 | 7.942 | 6.675 | 32,248 |
| 2021-11-04 | 8.015 | 8.015 | 7.936 | 7.991 | 6.717 | 41,605 |
| 2021-11-03 | 7.953 | 8.000 | 7.908 | 7.968 | 6.698 | 84,590 |
| 2021-11-02 | 8.000 | 8.000 | 7.930 | 7.993 | 6.718 | 12,379 |
| 2021-11-01 | 8.090 | 8.145 | 8.020 | 8.020 | 6.742 | 31,401 |
| 2021-10-29 | 8.205 | 8.205 | 7.984 | 8.064 | 6.778 | 37,965 |
| 2021-10-28 | 8.240 | 8.245 | 8.010 | 8.240 | 6.926 | 19,106 |
| 2021-10-27 | 8.545 | 8.545 | 8.227 | 8.342 | 7.012 | 29,453 |
| 2021-10-26 | 8.455 | 8.520 | 8.455 | 8.485 | 7.132 | 41,255 |
| 2021-10-25 | 8.480 | 8.520 | 8.410 | 8.464 | 7.114 | 78,108 |
| 2021-10-22 | 8.330 | 8.505 | 8.330 | 8.478 | 7.126 | 40,096 |
← NewerPage 21 of 21 · 1,238 trading days
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.