Metso Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	6.966	7.096	6.858	7.028	6.150	3,183,049
2022-07-05	7.220	7.266	6.816	6.854	5.998	1,572,068
2022-07-04	7.096	7.204	6.994	7.184	6.286	1,611,584
2022-07-01	7.088	7.172	6.916	7.018	6.141	2,574,874
2022-06-30	7.350	7.350	7.048	7.150	6.257	2,260,318
2022-06-29	7.636	7.694	7.480	7.500	6.563	1,500,388
2022-06-28	7.804	7.920	7.730	7.748	6.780	1,174,310
2022-06-27	7.600	7.910	7.536	7.740	6.773	2,322,142
2022-06-23	7.660	7.690	7.388	7.438	6.509	2,676,796
2022-06-22	8.014	8.042	7.574	7.612	6.661	2,117,078
2022-06-21	8.202	8.414	8.120	8.174	7.153	1,503,206
2022-06-20	7.850	8.120	7.844	8.120	7.105	1,378,404
2022-06-17	7.988	8.192	7.836	7.900	6.913	3,288,709
2022-06-16	8.380	8.380	7.868	7.976	6.979	1,540,494
2022-06-15	8.368	8.490	8.260	8.420	7.368	1,720,952
2022-06-14	8.440	8.500	8.254	8.270	7.237	1,991,483
2022-06-13	8.500	8.586	8.266	8.338	7.296	2,011,208
2022-06-10	8.892	8.980	8.652	8.674	7.590	1,709,575
2022-06-09	9.018	9.168	8.900	9.010	7.884	1,341,260
2022-06-08	9.070	9.154	8.876	9.020	7.893	1,375,457
2022-06-07	8.936	9.084	8.872	9.070	7.937	1,906,822
2022-06-06	9.050	9.100	8.892	9.026	7.898	1,729,102
2022-06-03	9.070	9.100	8.912	8.916	7.802	1,065,896
2022-06-02	8.884	8.964	8.714	8.962	7.842	1,606,004
2022-06-01	8.714	8.960	8.604	8.852	7.746	2,251,949
2022-05-31	8.650	8.710	8.534	8.670	7.587	3,108,849
2022-05-30	8.460	8.686	8.440	8.670	7.587	1,555,384
2022-05-27	8.364	8.472	8.308	8.406	7.356	1,677,917
2022-05-25	8.450	8.460	8.106	8.234	7.205	1,244,465
2022-05-24	8.226	8.382	8.208	8.364	7.319	1,931,894
2022-05-23	8.230	8.304	8.082	8.304	7.266	1,383,007
2022-05-20	8.010	8.298	8.010	8.052	7.046	1,350,473
2022-05-19	7.826	7.970	7.774	7.950	6.957	1,251,451
2022-05-18	7.970	8.068	7.920	7.962	6.967	1,088,124
2022-05-17	7.858	8.062	7.810	7.966	6.971	1,330,498
2022-05-16	7.662	7.806	7.616	7.770	6.799	1,344,488
2022-05-13	7.490	7.778	7.480	7.686	6.726	1,505,034
2022-05-12	7.250	7.408	7.164	7.370	6.449	2,656,724
2022-05-11	7.468	7.544	7.234	7.464	6.531	1,445,427
2022-05-10	7.474	7.622	7.378	7.422	6.495	1,472,331
2022-05-09	7.550	7.648	7.348	7.366	6.446	1,990,938
2022-05-06	7.818	7.818	7.506	7.650	6.694	1,780,566
2022-05-05	8.138	8.226	7.840	7.866	6.883	1,482,415
2022-05-04	8.064	8.082	7.890	7.972	6.976	1,289,570
2022-05-03	8.072	8.200	7.986	8.062	7.055	1,443,064
2022-05-02	8.086	8.150	7.780	7.976	6.979	1,324,428
2022-04-29	8.258	8.350	8.174	8.208	7.182	1,679,506
2022-04-28	8.280	8.380	8.132	8.194	7.170	3,176,175
2022-04-27	7.898	8.200	7.860	8.200	7.175	2,014,864
2022-04-26	8.010	8.240	7.862	7.862	6.880	2,477,828
2022-04-25	7.980	8.108	7.706	7.828	6.850	3,246,770
2022-04-22	8.326	8.450	7.992	8.178	7.156	4,541,791
2022-04-21	8.258	8.816	8.246	8.730	7.534	4,761,200
2022-04-20	7.714	7.974	7.624	7.836	6.763	3,053,933
2022-04-19	7.490	7.734	7.430	7.706	6.650	2,014,866
2022-04-14	7.456	7.522	7.398	7.466	6.443	1,466,969
2022-04-13	7.436	7.440	7.298	7.414	6.398	1,047,780
2022-04-12	7.298	7.444	7.208	7.408	6.393	1,448,020
2022-04-11	7.500	7.530	7.356	7.360	6.352	1,067,691
2022-04-08	7.494	7.534	7.388	7.472	6.449	2,340,498

← NewerPage 19 of 22 · 1,262 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.