Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	7.006	7.092	6.852	6.870	6.012	3,215,596
2022-09-26	7.132	7.196	6.944	6.992	6.118	2,382,855
2022-09-23	7.294	7.294	7.040	7.146	6.253	1,485,292
2022-09-22	7.498	7.618	7.260	7.290	6.379	1,727,114
2022-09-21	7.550	7.708	7.460	7.674	6.715	1,575,726
2022-09-20	7.762	7.798	7.584	7.598	6.649	1,097,439
2022-09-19	7.676	7.760	7.534	7.710	6.747	1,064,437
2022-09-16	7.862	8.000	7.682	7.710	6.747	3,002,106
2022-09-15	8.036	8.264	8.036	8.126	7.111	1,969,718
2022-09-14	8.072	8.142	7.870	8.016	7.014	1,766,623
2022-09-13	8.352	8.420	8.140	8.140	7.123	2,034,855
2022-09-12	8.042	8.346	8.018	8.288	7.252	1,296,178
2022-09-09	7.820	8.048	7.820	7.982	6.985	1,254,559
2022-09-08	7.698	7.858	7.692	7.778	6.806	1,286,129
2022-09-07	7.518	7.716	7.474	7.686	6.726	975,162
2022-09-06	7.550	7.762	7.534	7.618	6.666	826,152
2022-09-05	7.520	7.586	7.448	7.550	6.607	1,319,822
2022-09-02	7.496	7.716	7.430	7.710	6.747	1,431,408
2022-09-01	7.750	7.756	7.352	7.412	6.486	1,795,723
2022-08-31	7.888	7.948	7.770	7.820	6.843	1,390,968
2022-08-30	7.816	8.168	7.790	7.838	6.859	1,444,484
2022-08-29	7.750	7.880	7.646	7.816	6.839	1,064,873
2022-08-26	8.100	8.158	7.846	7.864	6.881	1,215,808
2022-08-25	8.070	8.118	7.948	8.046	7.041	778,358
2022-08-24	7.924	8.052	7.790	8.008	7.007	1,220,723
2022-08-23	7.870	8.036	7.834	7.924	6.934	985,737
2022-08-22	8.160	8.170	7.810	7.930	6.939	1,679,614
2022-08-19	8.260	8.356	8.162	8.164	7.144	1,435,091
2022-08-18	8.162	8.428	8.162	8.342	7.300	1,365,703
2022-08-17	8.488	8.526	8.156	8.166	7.146	1,458,700
2022-08-16	8.266	8.492	8.266	8.480	7.420	1,161,610
2022-08-15	8.480	8.526	8.202	8.228	7.200	1,603,907
2022-08-12	8.480	8.566	8.460	8.474	7.415	1,141,352
2022-08-11	8.432	8.604	8.400	8.442	7.387	1,740,498
2022-08-10	7.964	8.456	7.850	8.430	7.377	1,722,324
2022-08-09	8.058	8.088	7.882	7.964	6.969	1,456,533
2022-08-08	8.016	8.154	8.016	8.052	7.046	1,106,536
2022-08-05	8.044	8.100	7.880	7.934	6.943	1,123,905
2022-08-04	7.932	8.100	7.932	8.044	7.039	777,115
2022-08-03	7.912	7.982	7.848	7.936	6.944	920,953
2022-08-02	7.958	7.988	7.856	7.918	6.929	1,195,493
2022-08-01	8.006	8.142	7.970	8.022	7.020	1,644,646
2022-07-29	7.830	8.076	7.734	8.028	7.025	1,645,072
2022-07-28	7.508	7.754	7.500	7.754	6.785	1,676,980
2022-07-27	7.578	7.612	7.318	7.390	6.467	1,768,963
2022-07-26	7.684	7.770	7.450	7.526	6.586	2,007,290
2022-07-25	7.716	7.868	7.540	7.662	6.705	2,329,762
2022-07-22	7.330	7.814	7.306	7.578	6.631	2,914,834
2022-07-21	7.238	7.512	7.162	7.512	6.573	3,272,949
2022-07-20	7.250	7.394	7.208	7.250	6.344	2,049,496
2022-07-19	6.892	7.182	6.828	7.162	6.267	1,475,764
2022-07-18	6.960	7.062	6.880	6.962	6.092	1,196,445
2022-07-15	6.760	6.864	6.658	6.860	6.003	2,490,016
2022-07-14	6.792	6.924	6.642	6.760	5.915	1,821,064
2022-07-13	6.982	7.064	6.754	6.840	5.985	2,489,557
2022-07-12	7.048	7.138	6.906	7.022	6.145	2,219,421
2022-07-11	7.314	7.314	7.062	7.132	6.241	2,273,035
2022-07-08	7.340	7.498	7.200	7.488	6.552	2,000,620
2022-07-07	7.134	7.404	7.118	7.382	6.460	2,171,261
2022-07-06	6.966	7.096	6.858	7.028	6.150	3,183,049

← NewerPage 18 of 22 · 1,261 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.