Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	9.316	9.408	9.308	9.326	8.706	731,985
2024-08-20	9.370	9.458	9.252	9.306	8.687	1,424,221
2024-08-19	9.420	9.648	9.176	9.364	8.741	2,952,938
2024-08-16	9.140	9.188	9.002	9.032	8.431	926,694
2024-08-15	8.982	9.160	8.910	9.102	8.496	1,261,512
2024-08-14	8.802	9.142	8.802	8.942	8.347	1,670,181
2024-08-13	8.700	8.736	8.586	8.712	8.132	871,992
2024-08-12	8.730	8.802	8.588	8.666	8.089	1,223,954
2024-08-09	8.564	8.662	8.462	8.612	8.039	1,632,176
2024-08-08	8.550	8.552	8.430	8.528	7.961	845,555
2024-08-07	8.530	8.708	8.526	8.594	8.022	1,289,896
2024-08-06	8.580	8.644	8.418	8.446	7.884	1,282,846
2024-08-05	8.390	8.592	8.254	8.494	7.929	2,272,288
2024-08-02	9.000	9.070	8.666	8.668	8.091	2,310,906
2024-08-01	9.350	9.444	9.182	9.210	8.597	1,362,506
2024-07-31	9.476	9.542	9.378	9.378	8.754	1,432,967
2024-07-30	9.236	9.414	9.228	9.350	8.728	1,384,452
2024-07-29	9.188	9.282	9.188	9.226	8.612	2,340,260
2024-07-26	9.000	9.264	9.000	9.166	8.556	1,140,296
2024-07-25	9.014	9.112	8.858	9.020	8.420	2,011,636
2024-07-24	9.012	9.600	8.932	9.142	8.534	3,167,491
2024-07-23	9.750	9.774	9.632	9.638	8.997	1,206,713
2024-07-22	9.664	9.880	9.664	9.746	9.098	1,050,934
2024-07-19	9.910	9.950	9.614	9.630	8.989	1,352,444
2024-07-18	9.940	10.090	9.868	9.970	9.307	1,101,711
2024-07-17	10.000	10.005	9.796	9.940	9.279	627,825
2024-07-16	9.966	10.025	9.884	10.005	9.339	555,885
2024-07-15	9.994	10.115	9.962	10.035	9.367	624,283
2024-07-12	9.896	10.125	9.826	10.075	9.405	1,396,571
2024-07-11	9.866	9.930	9.766	9.870	9.213	1,006,096
2024-07-10	9.780	9.828	9.708	9.792	9.141	578,240
2024-07-09	9.888	9.890	9.664	9.760	9.111	855,715
2024-07-08	9.962	10.005	9.882	9.904	9.245	630,151
2024-07-05	10.155	10.205	10.000	10.000	9.335	592,628
2024-07-04	10.065	10.125	10.020	10.100	9.428	499,616
2024-07-03	10.000	10.095	9.956	10.015	9.349	1,111,835
2024-07-02	10.050	10.050	9.880	9.930	9.269	743,662
2024-07-01	10.040	10.160	10.000	10.090	9.419	1,386,777
2024-06-28	9.928	9.990	9.832	9.884	9.226	1,176,819
2024-06-27	9.946	9.988	9.872	9.914	9.254	808,911
2024-06-26	10.085	10.175	9.910	9.944	9.282	785,815
2024-06-25	10.190	10.190	9.914	9.998	9.333	1,447,530
2024-06-24	9.960	10.335	9.960	10.265	9.582	869,087
2024-06-20	10.195	10.280	10.145	10.230	9.549	2,856,033
2024-06-19	10.285	10.390	10.195	10.220	9.540	779,289
2024-06-18	10.435	10.455	10.285	10.285	9.601	1,531,550
2024-06-17	10.400	10.505	10.265	10.360	9.671	935,574
2024-06-14	10.750	10.755	10.325	10.400	9.708	1,112,556
2024-06-13	11.005	11.055	10.715	10.735	10.021	1,016,640
2024-06-12	10.670	11.065	10.670	11.005	10.273	1,221,908
2024-06-11	10.945	10.980	10.510	10.605	9.899	821,932
2024-06-10	10.880	11.010	10.640	10.945	10.217	1,377,782
2024-06-07	10.825	10.910	10.765	10.880	10.156	1,244,834
2024-06-06	10.810	10.990	10.795	10.825	10.105	988,728
2024-06-05	10.650	10.770	10.610	10.740	10.025	1,055,373
2024-06-04	10.810	10.840	10.530	10.550	9.848	1,594,068
2024-06-03	11.190	11.210	10.835	10.845	10.123	1,718,481
2024-05-31	11.055	11.190	10.960	11.190	10.446	6,054,163
2024-05-30	10.985	11.125	10.935	11.045	10.310	948,635
2024-05-29	11.385	11.410	11.080	11.100	10.362	1,024,898

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.2000 EUR
2025-10-23	0.1900 EUR
2025-04-25	0.1900 EUR
2024-10-24	0.1800 EUR
2024-04-26	0.1800 EUR
2023-10-27	0.1500 EUR
2023-05-04	0.1500 EUR
2022-10-28	0.1200 EUR
2022-04-22	0.1200 EUR
2021-11-02	0.1000 EUR
2021-04-26	0.1000 EUR
2020-03-12	0.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.