Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.150	9.264	9.102	9.234	8.211	1,051,983
2022-12-19	9.084	9.312	9.084	9.260	8.235	1,221,211
2022-12-16	9.164	9.224	8.952	9.084	8.078	2,123,310
2022-12-15	9.274	9.300	9.144	9.188	8.171	1,881,313
2022-12-14	9.200	9.382	9.178	9.382	8.343	1,850,292
2022-12-13	9.002	9.362	8.972	9.186	8.169	1,660,555
2022-12-12	8.988	9.010	8.928	8.958	7.966	1,014,364
2022-12-09	9.000	9.046	8.910	9.014	8.016	1,098,198
2022-12-08	8.958	9.082	8.896	8.948	7.957	1,424,277
2022-12-07	9.298	9.350	8.888	8.920	7.932	2,857,028
2022-12-05	9.144	9.298	9.092	9.298	8.268	1,901,490
2022-12-02	9.046	9.144	8.978	9.114	8.105	1,061,939
2022-12-01	9.052	9.120	8.894	9.046	8.044	1,068,305
2022-11-30	8.878	9.032	8.814	8.948	7.957	2,806,935
2022-11-29	8.892	8.902	8.792	8.814	7.838	922,905
2022-11-28	8.958	8.958	8.784	8.856	7.875	1,010,971
2022-11-25	9.068	9.068	8.894	8.972	7.978	785,028
2022-11-24	8.950	9.078	8.950	9.036	8.035	886,423
2022-11-23	8.960	8.992	8.852	8.928	7.939	1,065,272
2022-11-22	8.840	9.024	8.792	8.924	7.936	1,937,960
2022-11-21	8.770	8.898	8.706	8.836	7.858	1,178,342
2022-11-18	8.638	8.792	8.612	8.790	7.817	1,113,056
2022-11-17	8.700	8.802	8.570	8.638	7.681	1,200,255
2022-11-16	8.712	8.730	8.530	8.674	7.713	1,307,469
2022-11-15	8.604	8.812	8.578	8.694	7.731	1,664,391
2022-11-14	8.694	8.706	8.460	8.572	7.623	1,914,763
2022-11-11	8.784	8.796	8.480	8.642	7.685	4,735,698
2022-11-10	8.636	8.890	8.542	8.872	7.890	2,045,218
2022-11-09	8.574	8.712	8.546	8.690	7.728	1,838,921
2022-11-08	8.496	8.624	8.354	8.600	7.648	1,843,834
2022-11-07	8.212	8.522	8.130	8.428	7.495	1,835,465
2022-11-04	7.798	8.346	7.788	8.278	7.361	2,887,189
2022-11-03	7.730	7.780	7.576	7.714	6.860	1,640,000
2022-11-02	7.924	8.040	7.798	7.812	6.947	1,874,731
2022-11-01	7.800	8.080	7.786	7.918	7.041	2,029,665
2022-10-31	7.790	7.842	7.570	7.682	6.831	2,573,350
2022-10-28	7.624	7.698	7.302	7.670	6.821	3,989,363
2022-10-27	7.554	7.626	7.348	7.510	6.572	2,823,441
2022-10-26	7.546	7.860	7.488	7.578	6.631	3,369,802
2022-10-25	7.650	7.698	7.418	7.558	6.614	2,050,653
2022-10-24	7.580	7.686	7.458	7.608	6.657	1,473,715
2022-10-21	7.400	7.540	7.370	7.522	6.582	2,172,896
2022-10-20	7.468	7.612	7.410	7.550	6.607	1,328,250
2022-10-19	7.656	7.708	7.436	7.472	6.538	1,607,646
2022-10-18	7.720	7.760	7.562	7.596	6.647	1,944,672
2022-10-17	7.352	7.574	7.260	7.568	6.622	2,555,559
2022-10-14	7.422	7.514	7.226	7.332	6.416	2,068,277
2022-10-13	6.984	7.342	6.918	7.290	6.379	2,391,171
2022-10-12	7.148	7.186	7.000	7.072	6.188	1,523,281
2022-10-11	7.006	7.120	6.912	7.106	6.218	1,454,853
2022-10-10	7.036	7.240	6.986	7.108	6.220	983,175
2022-10-07	7.334	7.408	7.060	7.144	6.251	1,436,480
2022-10-06	7.342	7.606	7.292	7.376	6.454	1,969,253
2022-10-05	7.610	7.686	7.502	7.542	6.600	2,145,532
2022-10-04	7.280	7.636	7.280	7.612	6.661	2,723,218
2022-10-03	6.778	7.232	6.648	7.160	6.265	2,617,853
2022-09-30	6.574	6.896	6.538	6.856	5.999	2,789,885
2022-09-29	6.648	6.740	6.410	6.494	5.683	2,609,729
2022-09-28	6.768	6.768	6.432	6.706	5.868	4,272,378
2022-09-27	7.006	7.092	6.852	6.870	6.012	3,215,596

← NewerPage 17 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.