Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	10.080	10.115	9.940	10.045	9.217	561,877
2024-02-27	10.090	10.140	10.040	10.075	9.245	822,507
2024-02-26	10.020	10.155	9.996	10.045	9.217	962,455
2024-02-23	10.000	10.125	10.000	10.040	9.213	569,339
2024-02-22	10.200	10.285	10.010	10.030	9.203	1,291,949
2024-02-21	10.040	10.155	9.996	10.125	9.290	712,384
2024-02-20	10.065	10.135	9.926	10.045	9.217	1,347,220
2024-02-19	10.300	10.330	9.966	10.165	9.327	2,020,576
2024-02-16	10.185	10.670	10.125	10.395	9.538	4,212,952
2024-02-15	9.516	9.640	9.480	9.540	8.754	1,763,317
2024-02-14	9.268	9.478	9.244	9.374	8.601	1,225,496
2024-02-13	9.332	9.428	9.288	9.408	8.633	786,901
2024-02-12	9.356	9.456	9.296	9.332	8.563	1,065,382
2024-02-09	9.396	9.440	9.296	9.356	8.585	560,945
2024-02-08	9.290	9.514	9.224	9.396	8.622	1,496,463
2024-02-07	9.200	9.430	9.120	9.290	8.524	1,984,210
2024-02-06	9.186	9.250	9.076	9.232	8.471	958,856
2024-02-05	9.386	9.398	9.120	9.120	8.368	1,439,788
2024-02-02	9.522	9.564	9.364	9.370	8.598	681,903
2024-02-01	9.282	9.520	9.282	9.436	8.658	1,016,464
2024-01-31	9.300	9.502	9.262	9.290	8.524	1,438,778
2024-01-30	9.180	9.346	9.144	9.292	8.526	952,304
2024-01-29	9.170	9.172	9.034	9.140	8.387	1,385,784
2024-01-26	9.270	9.344	9.176	9.198	8.440	1,404,667
2024-01-25	9.340	9.404	9.228	9.254	8.491	1,490,571
2024-01-24	9.556	9.632	9.222	9.410	8.634	1,647,697
2024-01-23	9.342	9.556	9.342	9.494	8.712	1,377,874
2024-01-22	9.138	9.362	9.138	9.266	8.502	1,194,625
2024-01-19	9.206	9.256	9.054	9.082	8.333	1,116,851
2024-01-18	9.100	9.220	9.022	9.174	8.418	1,191,513
2024-01-17	9.010	9.096	8.872	9.062	8.315	1,447,057
2024-01-16	9.138	9.176	9.040	9.150	8.396	1,130,651
2024-01-15	9.228	9.294	9.168	9.220	8.460	674,509
2024-01-12	9.140	9.300	9.130	9.226	8.466	1,171,179
2024-01-11	9.012	9.210	9.006	9.098	8.348	1,239,902
2024-01-10	9.000	9.030	8.926	8.964	8.225	1,162,238
2024-01-09	9.220	9.270	8.968	8.968	8.229	1,265,854
2024-01-08	9.128	9.240	9.090	9.210	8.451	1,011,567
2024-01-05	8.996	9.180	8.928	9.156	8.401	1,264,335
2024-01-04	8.890	9.082	8.890	9.040	8.295	1,379,141
2024-01-03	9.206	9.236	8.806	8.884	8.152	1,536,267
2024-01-02	9.200	9.310	9.124	9.194	8.436	1,104,849
2023-12-29	9.282	9.322	9.168	9.170	8.414	841,658
2023-12-28	9.372	9.382	9.268	9.282	8.517	873,829
2023-12-27	9.260	9.484	9.238	9.348	8.578	1,394,706
2023-12-22	9.174	9.286	9.102	9.254	8.491	1,215,845
2023-12-21	9.206	9.296	9.172	9.184	8.427	872,236
2023-12-20	9.300	9.324	9.176	9.280	8.515	1,284,767
2023-12-19	9.100	9.382	9.058	9.304	8.537	1,451,738
2023-12-18	9.038	9.162	8.980	9.092	8.343	1,259,099
2023-12-15	8.998	9.170	8.964	9.078	8.330	2,248,049
2023-12-14	8.644	8.884	8.640	8.852	8.122	2,255,074
2023-12-13	8.532	8.648	8.410	8.464	7.766	2,402,726
2023-12-12	8.950	8.992	8.738	8.738	8.018	1,294,207
2023-12-11	9.016	9.016	8.894	8.950	8.212	1,124,428
2023-12-08	9.068	9.142	8.910	9.016	8.273	2,181,597
2023-12-07	8.938	9.154	8.924	9.074	8.326	1,547,872
2023-12-05	9.046	9.080	8.974	9.000	8.258	1,054,294
2023-12-04	9.162	9.202	9.088	9.090	8.341	688,340
2023-12-01	9.058	9.178	9.020	9.162	8.407	979,641

← NewerPage 12 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.