Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	9.150	9.152	8.984	9.030	8.286	2,349,062
2023-11-29	8.980	9.192	8.980	9.102	8.352	1,373,303
2023-11-28	9.000	9.036	8.888	8.960	8.222	1,148,578
2023-11-27	8.950	9.070	8.912	9.030	8.286	684,262
2023-11-24	9.006	9.014	8.912	8.990	8.249	585,087
2023-11-23	9.034	9.132	8.976	8.992	8.251	806,885
2023-11-22	9.008	9.100	8.998	9.034	8.289	882,936
2023-11-21	9.132	9.180	9.000	9.008	8.266	1,235,111
2023-11-20	9.150	9.160	9.074	9.112	8.361	816,948
2023-11-17	9.050	9.174	9.034	9.054	8.308	895,419
2023-11-16	9.136	9.158	9.034	9.036	8.291	856,327
2023-11-15	9.070	9.298	9.018	9.176	8.420	1,493,372
2023-11-14	8.686	9.022	8.650	8.994	8.253	1,676,812
2023-11-13	8.700	8.766	8.624	8.662	7.948	1,042,688
2023-11-10	8.718	8.728	8.552	8.662	7.948	1,089,285
2023-11-09	8.652	8.834	8.596	8.806	8.080	1,368,005
2023-11-08	8.502	8.680	8.470	8.650	7.937	850,007
2023-11-07	8.602	8.664	8.504	8.546	7.842	981,371
2023-11-06	8.700	8.726	8.632	8.658	7.944	1,357,012
2023-11-03	8.468	8.756	8.436	8.636	7.924	1,466,035
2023-11-02	8.142	8.432	8.138	8.358	7.669	1,750,144
2023-11-01	8.298	8.302	8.062	8.072	7.407	1,820,800
2023-10-31	8.080	8.306	8.074	8.306	7.621	1,695,646
2023-10-30	8.226	8.312	8.078	8.084	7.418	1,718,225
2023-10-27	8.410	8.456	7.892	8.120	7.451	4,213,738
2023-10-26	8.762	8.900	8.738	8.864	7.996	1,626,574
2023-10-25	8.924	8.942	8.758	8.858	7.990	1,033,875
2023-10-24	8.842	8.920	8.762	8.900	8.028	1,318,908
2023-10-23	8.982	9.032	8.586	8.822	7.958	2,288,587
2023-10-20	9.030	9.090	8.938	8.964	8.086	1,121,420
2023-10-19	9.128	9.210	9.068	9.114	8.221	1,284,471
2023-10-18	9.500	9.512	9.238	9.240	8.335	824,758
2023-10-17	9.610	9.680	9.450	9.582	8.643	688,870
2023-10-16	9.650	9.704	9.600	9.650	8.705	821,679
2023-10-13	9.670	9.766	9.620	9.622	8.680	806,629
2023-10-12	9.832	9.884	9.690	9.690	8.741	761,851
2023-10-11	9.704	9.842	9.686	9.730	8.777	757,385
2023-10-10	9.480	9.836	9.442	9.738	8.784	1,086,573
2023-10-09	9.600	9.600	9.388	9.400	8.479	900,983
2023-10-06	9.416	9.604	9.398	9.604	8.663	1,516,327
2023-10-05	9.518	9.622	9.436	9.440	8.515	1,112,396
2023-10-04	9.552	9.692	9.478	9.534	8.600	928,589
2023-10-03	9.750	9.752	9.578	9.630	8.687	1,239,886
2023-10-02	9.954	10.030	9.740	9.790	8.831	1,342,601
2023-09-29	9.770	10.050	9.770	9.954	8.979	2,116,673
2023-09-28	9.712	9.746	9.610	9.738	8.784	873,701
2023-09-27	9.598	9.744	9.526	9.690	8.741	1,202,833
2023-09-26	9.742	9.742	9.484	9.596	8.656	1,405,958
2023-09-25	9.914	9.920	9.710	9.802	8.842	1,455,009
2023-09-22	10.070	10.110	10.000	10.000	9.021	636,703
2023-09-21	10.315	10.315	9.942	10.130	9.138	1,261,522
2023-09-20	10.405	10.470	10.370	10.370	9.354	694,855
2023-09-19	10.490	10.515	10.350	10.390	9.372	642,827
2023-09-18	10.575	10.635	10.455	10.490	9.463	970,913
2023-09-15	10.675	10.745	10.555	10.595	9.557	1,895,411
2023-09-14	10.270	10.535	10.220	10.510	9.481	1,215,881
2023-09-13	10.300	10.315	10.205	10.270	9.264	867,955
2023-09-12	10.515	10.585	10.340	10.365	9.350	542,491
2023-09-11	10.435	10.560	10.435	10.490	9.463	738,678
2023-09-08	10.665	10.665	10.255	10.430	9.408	890,679

← NewerPage 13 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.