Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	11.550	11.580	11.385	11.450	10.688	1,263,078
2024-05-27	11.435	11.635	11.400	11.560	10.791	868,181
2024-05-24	11.335	11.460	11.330	11.410	10.651	1,170,298
2024-05-23	11.435	11.580	11.325	11.415	10.656	1,265,362
2024-05-22	11.760	11.950	11.390	11.430	10.670	1,213,637
2024-05-21	11.815	11.915	11.625	11.755	10.973	1,039,518
2024-05-20	11.365	11.900	11.345	11.865	11.076	1,313,060
2024-05-17	11.435	11.435	11.240	11.350	10.595	838,636
2024-05-16	11.480	11.520	11.420	11.450	10.688	789,456
2024-05-15	11.270	11.670	11.220	11.480	10.716	1,183,844
2024-05-14	11.285	11.510	11.200	11.235	10.488	845,482
2024-05-13	11.325	11.375	11.235	11.260	10.511	580,483
2024-05-10	11.350	11.425	11.295	11.325	10.572	1,039,292
2024-05-08	11.070	11.250	11.070	11.170	10.427	831,097
2024-05-07	11.090	11.165	10.985	11.095	10.357	916,610
2024-05-06	10.770	11.075	10.760	11.040	10.305	744,191
2024-05-03	10.695	10.855	10.650	10.745	10.030	806,841
2024-05-02	10.650	10.720	10.530	10.650	9.941	1,143,572
2024-04-30	10.805	10.855	10.650	10.675	9.965	1,064,166
2024-04-29	10.660	10.900	10.635	10.805	10.086	976,792
2024-04-26	10.565	10.695	10.490	10.615	9.909	1,254,358
2024-04-25	10.515	10.765	10.390	10.575	9.703	2,682,847
2024-04-24	11.100	11.160	10.875	10.895	9.997	2,123,757
2024-04-23	11.095	11.150	10.865	11.070	10.158	1,743,918
2024-04-22	11.285	11.330	10.895	11.030	10.121	1,678,513
2024-04-19	11.320	11.340	11.235	11.235	10.309	942,950
2024-04-18	11.380	11.445	11.225	11.410	10.470	945,336
2024-04-17	11.220	11.475	11.185	11.330	10.396	877,662
2024-04-16	11.405	11.415	11.165	11.230	10.304	1,647,040
2024-04-15	11.500	11.645	11.465	11.465	10.520	916,857
2024-04-12	11.500	11.615	11.425	11.475	10.529	1,285,321
2024-04-11	11.435	11.610	11.415	11.415	10.474	1,305,304
2024-04-10	11.615	11.735	11.360	11.435	10.493	1,314,088
2024-04-09	11.400	11.680	11.400	11.530	10.580	1,225,949
2024-04-08	11.330	11.565	11.305	11.440	10.497	877,985
2024-04-05	11.445	11.625	11.275	11.330	10.396	2,008,603
2024-04-04	11.095	11.635	11.095	11.595	10.639	1,711,983
2024-04-03	11.045	11.085	10.895	11.085	10.171	1,070,220
2024-04-02	11.005	11.190	10.985	11.045	10.135	1,376,993
2024-03-28	11.040	11.045	10.930	11.005	10.098	977,532
2024-03-27	10.900	11.045	10.785	11.010	10.103	1,037,360
2024-03-26	10.965	11.040	10.890	10.930	10.029	994,578
2024-03-25	11.000	11.080	10.955	10.970	10.066	1,672,590
2024-03-22	10.755	11.080	10.740	11.070	10.158	1,522,716
2024-03-21	10.650	10.830	10.590	10.800	9.910	1,217,986
2024-03-20	10.580	10.595	10.380	10.545	9.676	1,428,733
2024-03-19	10.545	10.615	10.415	10.595	9.722	1,122,742
2024-03-18	10.560	10.665	10.540	10.580	9.708	975,324
2024-03-15	10.330	10.700	10.330	10.560	9.690	3,106,775
2024-03-14	10.250	10.455	10.245	10.330	9.479	1,598,727
2024-03-13	10.075	10.260	10.040	10.245	9.401	1,237,943
2024-03-12	9.928	10.080	9.834	10.080	9.249	881,191
2024-03-11	9.974	9.974	9.848	9.900	9.084	637,036
2024-03-08	10.045	10.080	9.972	10.020	9.194	655,489
2024-03-07	9.976	10.100	9.874	10.045	9.217	912,099
2024-03-06	9.638	10.065	9.620	10.010	9.185	1,257,790
2024-03-05	9.884	9.884	9.592	9.662	8.866	1,256,792
2024-03-04	9.940	9.956	9.792	9.940	9.121	1,083,235
2024-03-01	9.910	10.000	9.880	9.940	9.121	904,212
2024-02-29	10.065	10.090	9.796	9.872	9.058	3,005,530

← NewerPage 11 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.