Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	9.150	9.242	8.950	9.190	8.172	2,397,643
2023-03-15	9.644	9.644	8.994	8.994	7.998	2,519,258
2023-03-14	9.428	9.696	9.374	9.644	8.576	1,873,897
2023-03-13	9.712	9.712	9.194	9.428	8.384	2,055,169
2023-03-10	9.748	9.780	9.548	9.714	8.638	1,726,661
2023-03-09	10.145	10.160	9.836	9.932	8.832	1,957,716
2023-03-08	10.200	10.215	10.095	10.180	9.053	1,659,408
2023-03-07	10.340	10.385	10.195	10.215	9.084	1,203,999
2023-03-06	10.290	10.340	10.200	10.340	9.195	1,455,598
2023-03-03	10.000	10.325	9.990	10.290	9.151	1,749,630
2023-03-02	9.976	10.020	9.892	9.976	8.871	1,619,489
2023-03-01	10.150	10.350	10.010	10.045	8.933	2,190,590
2023-02-28	9.956	10.165	9.910	10.080	8.964	40,150,422
2023-02-27	10.155	10.295	9.870	9.958	8.855	2,598,156
2023-02-24	10.200	10.370	9.986	10.085	8.968	2,038,317
2023-02-23	10.120	10.225	10.080	10.125	9.004	1,604,125
2023-02-22	10.160	10.225	10.025	10.125	9.004	1,878,682
2023-02-21	10.430	10.550	10.255	10.325	9.182	1,406,058
2023-02-20	10.460	10.500	10.225	10.345	9.199	1,357,065
2023-02-17	10.450	10.835	10.050	10.240	9.106	2,761,117
2023-02-16	10.655	10.735	10.450	10.580	9.408	1,502,793
2023-02-15	10.360	10.585	10.335	10.575	9.404	1,631,978
2023-02-14	10.450	10.510	10.360	10.415	9.262	1,276,969
2023-02-13	10.240	10.435	10.200	10.405	9.253	1,967,857
2023-02-10	10.385	10.385	10.195	10.335	9.191	1,275,391
2023-02-09	10.515	10.615	10.410	10.455	9.297	1,596,089
2023-02-08	10.490	10.585	10.360	10.415	9.262	1,334,513
2023-02-07	10.585	10.625	10.430	10.465	9.306	1,560,024
2023-02-06	10.790	10.830	10.465	10.560	9.391	1,256,910
2023-02-03	10.705	10.840	10.600	10.795	9.600	1,666,158
2023-02-02	10.530	10.725	10.530	10.715	9.528	1,573,284
2023-02-01	10.550	10.585	10.415	10.465	9.306	1,671,249
2023-01-31	10.520	10.550	10.395	10.515	9.351	2,403,597
2023-01-30	10.650	10.650	10.495	10.580	9.408	1,961,066
2023-01-27	10.390	10.690	10.390	10.690	9.506	2,308,874
2023-01-26	10.500	10.505	10.305	10.340	9.195	1,502,233
2023-01-25	10.500	10.760	10.060	10.495	9.333	2,069,278
2023-01-24	10.555	10.615	10.390	10.465	9.306	1,064,296
2023-01-23	10.490	10.585	10.460	10.525	9.359	1,491,209
2023-01-20	10.260	10.485	10.230	10.450	9.293	2,109,600
2023-01-19	10.235	10.320	10.155	10.190	9.062	1,776,791
2023-01-18	10.255	10.545	10.225	10.495	9.333	1,898,519
2023-01-17	10.350	10.450	10.210	10.225	9.093	1,460,010
2023-01-16	10.300	10.380	10.170	10.350	9.204	909,809
2023-01-13	10.210	10.395	10.165	10.265	9.128	1,951,104
2023-01-12	10.010	10.170	9.934	10.135	9.013	2,169,721
2023-01-11	10.225	10.265	9.994	10.000	8.893	1,922,357
2023-01-10	10.100	10.265	9.982	10.210	9.079	2,543,064
2023-01-09	10.000	10.480	9.996	10.300	9.159	2,968,699
2023-01-05	9.788	9.962	9.740	9.930	8.830	1,525,897
2023-01-04	9.750	9.854	9.728	9.788	8.704	1,221,085
2023-01-03	9.774	9.834	9.550	9.692	8.619	1,852,202
2023-01-02	9.612	9.792	9.540	9.792	8.708	831,151
2022-12-30	9.712	9.792	9.612	9.612	8.548	1,239,564
2022-12-29	9.572	9.802	9.566	9.732	8.654	1,722,676
2022-12-28	9.746	9.802	9.636	9.636	8.569	1,281,173
2022-12-27	9.698	9.794	9.670	9.746	8.667	736,277
2022-12-23	9.456	9.698	9.456	9.628	8.562	1,021,996
2022-12-22	9.700	9.712	9.456	9.456	8.409	1,227,113
2022-12-21	9.290	9.704	9.284	9.688	8.615	2,051,954

← NewerPage 16 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.