Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	11.000	11.115	10.915	11.110	10.022	1,604,565
2023-06-13	10.900	11.120	10.900	11.055	9.972	1,429,835
2023-06-12	10.905	10.960	10.710	10.830	9.769	1,189,655
2023-06-09	10.930	10.945	10.775	10.845	9.783	906,489
2023-06-08	10.775	10.905	10.755	10.900	9.832	961,125
2023-06-07	10.695	10.830	10.680	10.820	9.760	1,028,590
2023-06-06	10.650	10.735	10.610	10.735	9.684	889,456
2023-06-05	10.695	10.800	10.570	10.690	9.643	1,252,110
2023-06-02	10.310	10.665	10.285	10.625	9.584	1,565,197
2023-06-01	10.235	10.325	10.005	10.200	9.201	1,239,698
2023-05-31	10.080	10.315	9.948	10.235	9.233	12,672,190
2023-05-30	10.140	10.365	10.135	10.170	9.174	1,208,223
2023-05-29	10.275	10.295	10.120	10.135	9.142	776,779
2023-05-26	10.045	10.235	9.998	10.180	9.183	1,426,385
2023-05-25	10.285	10.290	9.920	9.952	8.977	1,907,308
2023-05-24	10.410	10.420	10.150	10.225	9.223	1,510,353
2023-05-23	10.765	10.935	10.450	10.460	9.435	1,568,936
2023-05-22	10.900	10.905	10.725	10.830	9.769	1,337,428
2023-05-19	10.715	10.950	10.690	10.885	9.819	1,201,785
2023-05-17	10.460	10.575	10.430	10.515	9.485	1,489,015
2023-05-16	10.745	10.835	10.470	10.515	9.485	1,142,356
2023-05-15	10.695	10.830	10.660	10.810	9.751	1,446,393
2023-05-12	10.585	10.755	10.475	10.675	9.629	1,336,427
2023-05-11	10.670	10.715	10.550	10.585	9.548	1,323,819
2023-05-10	10.750	10.890	10.660	10.670	9.625	1,392,305
2023-05-09	10.695	10.720	10.565	10.700	9.652	1,741,231
2023-05-08	10.375	10.900	10.375	10.785	9.729	1,708,108
2023-05-05	10.475	10.515	10.010	10.505	9.476	2,779,068
2023-05-04	10.930	10.930	10.485	10.580	9.544	2,495,995
2023-05-03	10.200	10.640	10.185	10.580	9.408	3,208,818
2023-05-02	10.000	10.085	9.896	9.896	8.800	2,307,874
2023-04-28	10.230	10.305	9.974	10.000	8.893	2,830,108
2023-04-27	10.090	10.285	10.040	10.215	9.084	1,182,359
2023-04-26	10.295	10.295	10.040	10.175	9.048	1,400,598
2023-04-25	10.400	10.420	10.235	10.330	9.186	1,505,825
2023-04-24	10.525	10.550	10.395	10.470	9.311	1,171,888
2023-04-21	10.790	10.810	10.520	10.535	9.368	1,622,251
2023-04-20	10.715	10.810	10.650	10.795	9.600	849,067
2023-04-19	10.720	10.765	10.635	10.715	9.528	820,519
2023-04-18	10.805	10.845	10.725	10.745	9.555	1,219,637
2023-04-17	10.620	10.795	10.605	10.780	9.586	1,210,030
2023-04-14	10.485	10.640	10.475	10.610	9.435	1,048,105
2023-04-13	10.470	10.540	10.385	10.445	9.288	1,384,211
2023-04-12	10.260	10.470	10.245	10.405	9.253	1,599,013
2023-04-11	10.145	10.330	10.115	10.220	9.088	1,865,319
2023-04-06	10.015	10.190	9.978	10.050	8.937	2,067,425
2023-04-05	10.235	10.235	9.810	10.005	8.897	2,061,336
2023-04-04	10.040	10.250	10.005	10.055	8.942	1,676,107
2023-04-03	10.040	10.060	9.926	9.962	8.859	866,246
2023-03-31	9.850	10.105	9.834	10.040	8.928	1,536,826
2023-03-30	9.760	9.938	9.724	9.928	8.829	1,188,846
2023-03-29	9.508	9.720	9.502	9.706	8.631	1,705,088
2023-03-28	9.334	9.438	9.238	9.424	8.380	1,085,498
2023-03-27	9.208	9.322	9.168	9.234	8.211	954,138
2023-03-24	9.458	9.458	9.092	9.128	8.117	1,314,631
2023-03-23	9.522	9.586	9.394	9.518	8.464	1,011,406
2023-03-22	9.562	9.608	9.482	9.576	8.516	1,143,238
2023-03-21	9.406	9.628	9.334	9.562	8.503	1,372,426
2023-03-20	9.074	9.362	8.900	9.264	8.238	1,344,388
2023-03-17	9.230	9.420	9.060	9.176	8.160	3,162,311

← NewerPage 15 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.