Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	10.880	10.985	10.655	10.665	9.620	793,432
2023-09-06	10.900	10.955	10.790	10.945	9.873	844,268
2023-09-05	10.645	10.915	10.630	10.900	9.832	887,655
2023-09-04	10.715	10.835	10.690	10.725	9.675	623,047
2023-09-01	10.635	10.765	10.600	10.665	9.620	798,654
2023-08-31	10.795	10.860	10.595	10.625	9.584	2,295,693
2023-08-30	10.755	10.830	10.630	10.795	9.738	720,176
2023-08-29	10.605	10.775	10.605	10.730	9.679	967,595
2023-08-28	10.385	10.610	10.385	10.570	9.535	648,433
2023-08-25	10.290	10.430	10.225	10.280	9.273	998,916
2023-08-24	10.530	10.555	10.310	10.320	9.309	608,530
2023-08-23	10.300	10.530	10.290	10.465	9.440	783,917
2023-08-22	10.135	10.380	10.135	10.305	9.296	785,360
2023-08-21	10.085	10.205	10.075	10.100	9.111	577,072
2023-08-18	10.000	10.105	9.970	10.085	9.097	681,563
2023-08-17	10.140	10.175	10.025	10.120	9.129	837,200
2023-08-16	9.982	10.170	9.948	10.145	9.151	676,249
2023-08-15	10.280	10.300	10.080	10.085	9.097	377,113
2023-08-14	10.300	10.325	10.215	10.240	9.237	402,996
2023-08-11	10.340	10.405	10.260	10.305	9.296	710,635
2023-08-10	10.350	10.490	10.325	10.390	9.372	673,454
2023-08-09	10.190	10.405	10.180	10.315	9.305	715,287
2023-08-08	10.265	10.280	10.125	10.125	9.133	881,248
2023-08-07	10.035	10.315	10.035	10.300	9.291	1,120,272
2023-08-04	10.125	10.160	10.015	10.080	9.093	1,087,163
2023-08-03	10.090	10.200	10.045	10.060	9.075	1,219,905
2023-08-02	10.190	10.205	9.994	10.165	9.169	1,237,577
2023-08-01	10.325	10.410	10.260	10.305	9.296	1,131,972
2023-07-31	10.290	10.395	10.220	10.325	9.314	1,639,708
2023-07-28	10.160	10.295	10.110	10.290	9.282	989,002
2023-07-27	10.375	10.420	10.260	10.290	9.282	1,362,204
2023-07-26	10.480	10.480	10.295	10.340	9.327	1,300,405
2023-07-25	10.345	10.585	10.345	10.520	9.490	1,231,153
2023-07-24	10.400	10.460	10.270	10.305	9.296	1,506,071
2023-07-21	10.445	10.560	10.110	10.475	9.449	2,288,147
2023-07-20	10.300	10.925	10.230	10.555	9.521	2,662,127
2023-07-19	11.590	11.610	11.260	11.290	10.184	1,499,471
2023-07-18	11.285	11.585	11.215	11.555	10.423	1,167,563
2023-07-17	11.255	11.360	11.145	11.275	10.171	834,099
2023-07-14	11.340	11.405	11.280	11.340	10.229	891,329
2023-07-13	11.460	11.495	11.360	11.390	10.274	658,354
2023-07-12	11.140	11.505	11.110	11.480	10.356	1,103,657
2023-07-11	11.190	11.210	11.010	11.105	10.017	1,453,665
2023-07-10	10.875	11.020	10.820	10.995	9.918	827,561
2023-07-07	10.850	10.990	10.530	10.965	9.891	1,785,143
2023-07-06	11.010	11.010	10.815	10.865	9.801	1,530,896
2023-07-05	11.100	11.210	11.035	11.095	10.008	1,204,297
2023-07-04	11.280	11.280	11.055	11.150	10.058	661,575
2023-07-03	11.060	11.295	11.015	11.280	10.175	1,333,636
2023-06-30	10.905	11.100	10.895	11.045	9.963	1,344,985
2023-06-29	10.855	10.920	10.710	10.835	9.774	903,044
2023-06-28	10.810	10.915	10.740	10.855	9.792	1,053,162
2023-06-27	10.885	10.945	10.460	10.740	9.688	1,394,973
2023-06-26	10.615	10.730	10.380	10.680	9.634	1,210,018
2023-06-22	10.585	10.695	10.475	10.615	9.575	931,023
2023-06-21	10.630	10.750	10.600	10.670	9.625	935,056
2023-06-20	10.820	10.890	10.560	10.610	9.571	1,217,642
2023-06-19	11.100	11.125	10.890	10.945	9.873	934,966
2023-06-16	11.135	11.200	11.090	11.180	10.085	2,886,869
2023-06-15	11.110	11.245	11.025	11.135	10.044	937,781

← NewerPage 14 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.